Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	20.95	21.09	20.50	20.95	2,435,000	+0.00(+0.00%)
Sep 29, 2003	20.91	21.09	20.67	20.95	1,513,000	+0.04(+0.22%)
Sep 26, 2003	21.35	21.40	20.90	20.91	2,182,200	-0.43(-2.04%)
Sep 25, 2003	21.45	21.46	21.30	21.34	2,084,300	-0.02(-0.12%)
Sep 24, 2003	21.75	21.85	21.36	21.36	2,270,100	-0.44(-2.02%)
Sep 23, 2003	21.84	21.95	21.76	21.80	1,851,900	-0.04(-0.16%)
Sep 22, 2003	22.05	22.07	21.70	21.84	1,429,100	-0.45(-2.00%)
Sep 19, 2003	22.25	22.31	22.19	22.29	2,390,100	+0.02(+0.09%)
Sep 18, 2003	21.89	22.23	21.77	22.27	1,966,200	+0.38(+1.71%)
Sep 17, 2003	21.54	21.99	21.46	21.89	1,431,000	+0.35(+1.62%)
Sep 16, 2003	21.41	21.59	21.20	21.54	911,800	+0.12(+0.58%)
Sep 15, 2003	21.34	21.51	21.23	21.41	1,020,500	+0.02(+0.09%)
Sep 12, 2003	21.28	21.40	20.77	21.39	1,421,500	+0.04(+0.19%)
Sep 11, 2003	21.10	21.62	21.10	21.36	1,432,400	+0.24(+1.14%)
Sep 10, 2003	21.20	21.49	21.07	21.11	2,672,200	-0.11(-0.49%)
Sep 09, 2003	21.91	21.91	21.14	21.22	2,631,900	-0.69(-3.15%)
Sep 08, 2003	21.88	21.96	21.73	21.91	1,896,600	-0.05(-0.25%)
Sep 05, 2003	22.18	22.19	21.65	21.96	1,762,800	-0.21(-0.97%)
Sep 04, 2003	22.09	22.29	21.82	22.18	2,758,500	-0.07(-0.34%)
Sep 03, 2003	22.15	22.69	22.15	22.25	3,331,400	+0.04(+0.16%)
Sep 02, 2003	21.93	22.22	21.88	22.22	3,415,900	+0.37(+1.69%)
Aug 29, 2003	21.75	21.98	21.73	21.85	1,362,700	-0.07(-0.34%)
Aug 28, 2003	21.45	21.96	21.43	21.93	2,040,400	+0.57(+2.69%)
Aug 27, 2003	21.20	21.49	21.20	21.35	1,326,600	+0.10(+0.45%)
Aug 26, 2003	21.14	21.43	20.95	21.25	1,440,600	+0.04(+0.19%)
Aug 25, 2003	21.07	21.39	21.07	21.21	2,407,300	+0.06(+0.28%)
Aug 22, 2003	21.62	21.68	21.11	21.16	2,333,000	-0.43(-1.99%)
Aug 21, 2003	21.45	21.64	21.35	21.59	1,848,100	+0.14(+0.63%)
Aug 20, 2003	21.45	21.68	21.38	21.45	1,378,900	-0.10(-0.46%)
Aug 19, 2003	21.50	21.57	21.27	21.55	2,019,500	+0.20(+0.91%)
Aug 18, 2003	21.05	21.38	21.05	21.36	2,224,500	+0.16(+0.73%)
Aug 15, 2003	21.25	21.43	21.14	21.20	1,031,400	-0.12(-0.56%)
Aug 14, 2003	21.12	21.68	21.00	21.32	2,527,800	+0.20(+0.95%)
Aug 13, 2003	20.93	21.41	20.93	21.12	2,479,000	-0.18(-0.87%)
Aug 12, 2003	20.73	21.33	20.73	21.30	2,045,500	+0.59(+2.82%)
Aug 11, 2003	20.69	20.96	20.35	20.72	2,178,400	-0.02(-0.07%)
Aug 08, 2003	20.32	20.73	20.32	20.73	2,013,600	+0.44(+2.17%)
Aug 07, 2003	20.12	20.36	19.85	20.30	3,448,600	+0.87(+4.48%)
Aug 06, 2003	19.50	19.62	19.30	19.43	2,059,300	+0.15(+0.78%)
Aug 05, 2003	19.68	19.75	19.25	19.27	1,760,200	-0.50(-2.53%)
Aug 04, 2003	20.06	20.12	19.43	19.77	2,069,300	-0.28(-1.37%)
Aug 01, 2003	20.00	20.18	19.89	20.05	1,437,500	+0.05(+0.22%)
Jul 31, 2003	20.07	20.45	20.00	20.00	1,745,300	-0.05(-0.22%)
Jul 30, 2003	19.82	20.12	19.79	20.05	2,036,800	+0.30(+1.52%)
Jul 29, 2003	20.02	20.04	19.55	19.75	2,342,100	-0.29(-1.42%)
Jul 28, 2003	19.78	20.15	19.78	20.04	1,958,500	+0.38(+1.93%)
Jul 25, 2003	19.35	19.66	19.18	19.66	1,098,900	+0.26(+1.34%)
Jul 24, 2003	19.52	19.91	19.39	19.39	1,584,100	-0.09(-0.49%)
Jul 23, 2003	19.38	19.50	19.10	19.49	1,260,600	+0.19(+1.01%)
Jul 22, 2003	18.84	19.38	18.57	19.30	2,306,000	+0.55(+2.93%)
Jul 21, 2003	18.84	18.89	18.63	18.75	890,700	-0.11(-0.56%)
Jul 18, 2003	18.93	19.05	18.70	18.85	1,474,900	+0.00(+0.00%)
Jul 17, 2003	18.98	19.18	18.80	18.85	1,409,200	-0.34(-1.80%)
Jul 16, 2003	19.43	19.48	19.05	19.20	1,559,600	-0.05(-0.29%)
Jul 15, 2003	19.35	19.41	19.20	19.25	2,807,000	+0.14(+0.71%)
Jul 14, 2003	19.15	19.41	19.10	19.11	1,280,900	+0.27(+1.46%)
Jul 11, 2003	18.55	18.95	18.54	18.84	1,403,300	+0.33(+1.78%)
Jul 10, 2003	18.91	18.91	18.16	18.51	1,722,400	-0.40(-2.14%)
Jul 09, 2003	19.09	19.34	18.91	18.91	1,771,600	-0.25(-1.30%)
Jul 08, 2003	18.91	19.21	18.90	19.16	1,656,000	+0.35(+1.86%)
Jul 07, 2003	18.38	18.82	18.36	18.82	1,946,500	+0.62(+3.41%)
Jul 03, 2003	18.32	18.38	18.00	18.20	855,900	-0.20(-1.06%)
Jul 02, 2003	18.61	18.72	18.20	18.39	1,296,300	-0.21(-1.16%)

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.