Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.18	22.29	22.06	22.28	750,258	+0.10(+0.46%)
Aug 28, 2003	22.29	22.30	22.08	22.18	1,299,158	-0.10(-0.43%)
Aug 27, 2003	22.43	22.49	22.27	22.28	995,081	-0.24(-1.05%)
Aug 26, 2003	22.35	22.54	22.30	22.51	950,729	+0.07(+0.33%)
Aug 25, 2003	22.24	22.46	22.21	22.44	750,790	+0.15(+0.68%)
Aug 22, 2003	22.52	22.55	22.27	22.29	1,824,463	-0.10(-0.43%)
Aug 21, 2003	22.55	22.60	22.38	22.38	2,067,334	-0.07(-0.30%)
Aug 20, 2003	22.32	22.51	22.32	22.45	2,330,962	+0.02(+0.08%)
Aug 19, 2003	22.41	22.46	22.29	22.43	1,187,568	+0.17(+0.79%)
Aug 18, 2003	22.16	22.40	22.13	22.26	2,082,059	+0.10(+0.46%)
Aug 15, 2003	22.32	22.41	22.02	22.16	1,828,898	-0.11(-0.48%)
Aug 14, 2003	22.41	22.41	22.15	22.27	1,240,790	-0.10(-0.43%)
Aug 13, 2003	22.60	22.63	22.28	22.36	1,443,036	-0.20(-0.87%)
Aug 12, 2003	22.51	22.57	22.36	22.56	1,352,025	+0.05(+0.20%)
Aug 11, 2003	22.65	22.72	22.27	22.51	1,506,370	-0.42(-1.82%)
Aug 08, 2003	22.66	22.94	22.62	22.93	5,723,002	+0.32(+1.40%)
Aug 07, 2003	22.33	22.63	22.21	22.61	2,081,172	+0.35(+1.57%)
Aug 06, 2003	22.01	22.32	21.73	22.27	2,536,578	+0.23(+1.05%)
Aug 05, 2003	22.20	22.21	21.98	22.03	1,891,345	-0.17(-0.79%)
Aug 04, 2003	22.13	22.24	21.84	22.21	2,410,264	+0.08(+0.36%)
Aug 01, 2003	22.38	22.38	22.12	22.13	1,179,053	-0.25(-1.13%)
Jul 31, 2003	22.50	22.55	22.32	22.38	1,519,321	-0.11(-0.48%)
Jul 30, 2003	22.66	22.68	22.45	22.49	1,366,573	+0.00(+0.00%)
Jul 29, 2003	22.60	22.76	22.43	22.49	1,184,197	+0.00(+0.00%)
Jul 28, 2003	22.76	22.78	22.48	22.49	1,283,368	-0.30(-1.34%)
Jul 25, 2003	22.85	22.89	22.66	22.79	959,067	-0.02(-0.07%)
Jul 24, 2003	22.81	23.00	22.65	22.81	1,384,668	+0.01(+0.05%)
Jul 23, 2003	22.94	23.00	22.70	22.80	1,254,983	-0.13(-0.57%)
Jul 22, 2003	22.66	22.99	22.48	22.93	2,018,547	+0.27(+1.19%)
Jul 21, 2003	22.97	22.98	22.53	22.66	1,128,491	-0.32(-1.40%)
Jul 18, 2003	22.72	23.04	22.60	22.98	1,583,543	+0.46(+2.05%)
Jul 17, 2003	22.61	22.70	22.28	22.52	2,010,741	-0.24(-1.04%)
Jul 16, 2003	22.98	22.98	22.55	22.76	1,645,635	-0.16(-0.69%)
Jul 15, 2003	23.11	23.22	22.84	22.91	1,735,404	-0.21(-0.90%)
Jul 14, 2003	23.28	23.38	23.05	23.12	1,872,540	+0.04(+0.17%)
Jul 11, 2003	22.99	23.09	22.83	23.08	2,815,995	+0.17(+0.74%)
Jul 10, 2003	23.34	23.34	22.90	22.91	2,427,827	-0.51(-2.17%)
Jul 09, 2003	23.65	23.72	23.36	23.42	1,895,071	-0.20(-0.84%)
Jul 08, 2003	24.04	24.09	23.57	23.62	2,750,532	-0.59(-2.44%)
Jul 07, 2003	24.35	24.49	24.18	24.21	1,280,530	-0.20(-0.81%)
Jul 03, 2003	24.52	24.56	24.35	24.41	964,034	-0.12(-0.48%)
Jul 02, 2003	24.63	24.68	24.41	24.53	1,966,921	+0.06(+0.23%)
Jul 01, 2003	24.40	24.49	24.06	24.47	1,934,633	+0.07(+0.30%)
Jun 30, 2003	24.24	24.49	24.23	24.40	1,050,609	+0.07(+0.28%)
Jun 27, 2003	24.63	24.65	24.32	24.33	1,054,690	-0.26(-1.08%)
Jun 26, 2003	24.64	24.71	24.47	24.59	1,191,294	+0.09(+0.37%)
Jun 25, 2003	24.63	24.89	24.47	24.50	1,740,549	+0.03(+0.12%)
Jun 24, 2003	24.63	24.65	24.41	24.47	1,135,942	-0.02(-0.07%)
Jun 23, 2003	24.35	24.64	24.25	24.49	1,488,629	-0.08(-0.32%)
Jun 20, 2003	24.81	24.91	24.48	24.57	3,503,096	-0.11(-0.46%)
Jun 19, 2003	24.63	24.80	24.40	24.68	1,981,646	+0.21(+0.85%)
Jun 18, 2003	23.93	24.47	23.93	24.47	1,712,163	+0.38(+1.59%)
Jun 17, 2003	24.75	24.75	24.08	24.09	2,062,544	-0.27(-1.11%)
Jun 16, 2003	24.13	24.36	24.07	24.36	1,954,148	+0.50(+2.08%)
Jun 13, 2003	24.35	24.41	23.82	23.87	1,636,233	-0.47(-1.92%)
Jun 12, 2003	23.96	24.41	23.76	24.33	1,745,693	+0.48(+2.03%)
Jun 11, 2003	23.80	23.89	23.66	23.85	1,742,855	+0.03(+0.12%)
Jun 10, 2003	24.02	24.13	23.82	23.82	1,518,256	-0.20(-0.84%)
Jun 09, 2003	24.01	24.08	23.91	24.02	1,522,692	-0.06(-0.23%)
Jun 06, 2003	24.27	24.34	23.92	24.08	1,770,531	-0.05(-0.19%)
Jun 05, 2003	24.58	24.58	24.13	24.13	2,010,741	-0.45(-1.83%)
Jun 04, 2003	24.35	24.66	24.25	24.58	1,275,208	+0.17(+0.72%)
Jun 03, 2003	24.29	24.49	24.06	24.40	2,124,459	+0.15(+0.63%)

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.