Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2003	26.11	26.53	26.01	26.51	415,367	+0.41(+1.55%)
Jun 30, 2003	26.46	26.46	25.40	26.10	1,552,813	-0.33(-1.26%)
Jun 27, 2003	26.88	26.88	26.35	26.44	491,013	-0.43(-1.58%)
Jun 26, 2003	27.17	27.17	26.67	26.86	505,837	-0.30(-1.11%)
Jun 25, 2003	26.99	27.26	26.97	27.16	297,695	+0.20(+0.75%)
Jun 24, 2003	26.57	27.12	26.50	26.96	472,828	+0.45(+1.68%)
Jun 23, 2003	27.09	27.18	26.48	26.51	358,517	-0.58(-2.13%)
Jun 20, 2003	27.12	27.15	26.99	27.09	324,438	+0.11(+0.41%)
Jun 19, 2003	26.99	27.27	26.72	26.98	372,424	-0.18(-0.65%)
Jun 18, 2003	27.36	27.40	26.99	27.16	506,448	-0.20(-0.74%)
Jun 17, 2003	27.16	27.49	26.22	27.36	1,230,361	+1.47(+5.69%)
Jun 16, 2003	25.49	25.89	25.39	25.89	316,339	+0.56(+2.20%)
Jun 13, 2003	25.76	25.81	25.00	25.33	309,920	-0.42(-1.63%)
Jun 12, 2003	25.52	25.79	25.09	25.75	259,489	+0.62(+2.47%)
Jun 11, 2003	24.87	25.25	24.73	25.13	254,599	+0.20(+0.81%)
Jun 10, 2003	24.94	25.08	24.67	24.92	235,497	+0.04(+0.16%)
Jun 09, 2003	24.98	25.08	24.84	24.89	179,564	-0.09(-0.34%)
Jun 06, 2003	25.42	25.59	24.93	24.97	293,569	-0.28(-1.11%)
Jun 05, 2003	25.20	25.45	24.98	25.25	183,537	+0.06(+0.23%)
Jun 04, 2003	24.99	25.51	24.95	25.19	258,420	+0.14(+0.57%)
Jun 03, 2003	24.92	25.11	24.73	25.05	153,585	+0.13(+0.52%)

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.