Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.82	27.82	27.45	27.59	278,745	-0.22(-0.78%)
Sep 29, 2003	27.81	27.93	27.71	27.80	215,324	-0.01(-0.05%)
Sep 26, 2003	27.81	27.93	27.74	27.82	173,451	-0.09(-0.30%)
Sep 25, 2003	28.41	28.52	27.90	27.90	235,038	-0.62(-2.16%)
Sep 24, 2003	27.33	28.62	28.14	28.52	733,082	+1.18(+4.33%)
Sep 23, 2003	27.36	27.37	27.00	27.33	192,554	-0.09(-0.33%)
Sep 22, 2003	27.58	27.58	27.27	27.42	222,048	-0.16(-0.57%)
Sep 19, 2003	27.61	27.64	27.48	27.58	172,534	+0.10(+0.36%)
Sep 18, 2003	27.25	27.52	27.25	27.48	117,519	+0.15(+0.55%)
Sep 17, 2003	27.20	27.48	27.13	27.33	156,488	+0.09(+0.31%)
Sep 16, 2003	27.20	27.33	26.90	27.25	224,646	+0.16(+0.58%)
Sep 15, 2003	26.84	27.12	26.84	27.09	178,647	+0.21(+0.78%)
Sep 12, 2003	26.73	26.94	26.61	26.88	110,642	+0.05(+0.19%)
Sep 11, 2003	26.67	26.83	26.51	26.83	131,578	+0.23(+0.86%)
Sep 10, 2003	26.47	26.78	26.44	26.60	132,495	+0.06(+0.22%)
Sep 09, 2003	26.47	26.60	26.21	26.54	168,561	-0.06(-0.22%)
Sep 08, 2003	26.31	26.61	26.27	26.60	136,163	+0.33(+1.25%)
Sep 05, 2003	26.76	26.76	26.25	26.27	172,076	-0.49(-1.83%)
Sep 04, 2003	26.82	26.82	26.56	26.76	186,288	-0.03(-0.12%)
Sep 03, 2003	26.83	26.93	26.67	26.80	190,109	-0.14(-0.51%)
Sep 02, 2003	26.57	26.96	26.57	26.93	262,852	+0.45(+1.68%)
Aug 29, 2003	26.27	26.50	26.27	26.49	122,103	+0.15(+0.57%)
Aug 28, 2003	26.21	26.40	26.01	26.34	134,482	+0.11(+0.42%)
Aug 27, 2003	26.31	26.32	26.08	26.23	187,511	-0.11(-0.42%)
Aug 26, 2003	26.08	26.34	25.85	26.34	303,502	+0.26(+0.98%)
Aug 25, 2003	25.78	26.13	25.78	26.08	266,825	+0.41(+1.58%)
Aug 22, 2003	25.85	25.88	25.55	25.68	270,493	-0.05(-0.18%)
Aug 21, 2003	25.39	25.81	25.36	25.72	363,561	+0.28(+1.11%)
Aug 20, 2003	25.71	25.72	25.26	25.44	281,343	-0.27(-1.04%)
Aug 19, 2003	25.86	25.91	25.59	25.71	145,638	-0.14(-0.53%)
Aug 18, 2003	26.13	26.13	25.55	25.85	151,139	-0.23(-0.88%)
Aug 15, 2003	25.85	26.08	25.78	26.08	62,809	+0.14(+0.56%)
Aug 14, 2003	25.85	25.98	25.75	25.93	125,466	+0.13(+0.51%)
Aug 13, 2003	25.88	25.97	25.76	25.80	214,254	+0.01(+0.05%)
Aug 12, 2003	25.59	25.79	25.50	25.79	257,197	+0.37(+1.44%)
Aug 11, 2003	25.16	25.42	24.87	25.42	213,949	+0.40(+1.60%)
Aug 08, 2003	24.87	25.10	24.86	25.02	160,920	+0.27(+1.08%)
Aug 07, 2003	25.00	25.00	24.61	24.75	291,429	-0.24(-0.97%)
Aug 06, 2003	24.97	25.16	24.83	25.00	313,435	+0.03(+0.10%)
Aug 05, 2003	25.43	25.43	24.96	24.97	354,391	-0.46(-1.83%)
Aug 04, 2003	25.95	26.05	25.34	25.43	384,955	-0.48(-1.87%)
Aug 01, 2003	26.14	26.14	25.87	25.92	125,160	-0.28(-1.07%)
Jul 31, 2003	26.56	26.62	26.03	26.20	231,829	-0.37(-1.38%)
Jul 30, 2003	26.31	26.57	26.18	26.57	202,334	+0.29(+1.12%)
Jul 29, 2003	26.40	26.43	26.05	26.27	158,933	+0.01(+0.03%)
Jul 28, 2003	26.24	26.39	26.11	26.27	237,636	+0.08(+0.30%)
Jul 25, 2003	26.06	26.32	25.98	26.19	163,824	+0.12(+0.48%)
Jul 24, 2003	26.17	26.23	25.93	26.06	153,126	-0.06(-0.23%)
Jul 23, 2003	26.04	26.17	25.75	26.12	192,554	+0.16(+0.61%)
Jul 22, 2003	26.13	26.13	25.88	25.96	198,972	+0.00(+0.00%)
Jul 21, 2003	26.38	26.38	25.89	25.96	198,972	-0.41(-1.54%)
Jul 18, 2003	26.21	26.37	26.11	26.37	181,398	+0.22(+0.85%)
Jul 17, 2003	26.27	26.54	26.12	26.15	178,189	-0.27(-1.02%)
Jul 16, 2003	26.40	26.54	26.22	26.42	197,750	-0.01(-0.05%)
Jul 15, 2003	26.37	26.50	26.22	26.43	163,212	-0.03(-0.10%)
Jul 14, 2003	26.90	26.93	26.34	26.46	170,242	-0.41(-1.51%)
Jul 11, 2003	26.37	26.91	26.35	26.86	316,339	+0.64(+2.45%)
Jul 10, 2003	26.11	26.37	26.11	26.22	302,738	-0.18(-0.69%)
Jul 09, 2003	26.83	26.83	26.20	26.40	419,187	-0.54(-1.99%)
Jul 08, 2003	26.96	26.99	26.86	26.94	217,311	+0.01(+0.05%)
Jul 07, 2003	26.83	27.15	26.78	26.93	292,193	+0.17(+0.64%)
Jul 03, 2003	26.83	27.03	26.67	26.76	127,758	-0.24(-0.87%)
Jul 02, 2003	26.44	27.00	26.36	26.99	267,895	+0.48(+1.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.