Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	26.79	26.79	25.79	25.87	76,085	-0.85(-3.18%)
Sep 29, 2003	26.74	26.74	26.49	26.72	11,991	+0.06(+0.22%)
Sep 26, 2003	27.06	27.06	26.66	26.66	23,570	-0.37(-1.37%)
Sep 25, 2003	26.99	27.10	26.89	27.03	41,626	+0.01(+0.03%)
Sep 24, 2003	27.24	27.28	27.02	27.02	21,916	-0.18(-0.67%)
Sep 23, 2003	27.02	27.32	26.95	27.21	26,740	+0.18(+0.67%)
Sep 22, 2003	27.32	27.32	26.94	27.02	23,845	-0.25(-0.93%)
Sep 19, 2003	27.30	27.32	27.13	27.28	34,872	-0.04(-0.13%)
Sep 18, 2003	27.10	27.32	26.95	27.32	27,291	+0.23(+0.86%)
Sep 17, 2003	26.99	27.11	26.88	27.08	18,194	-0.09(-0.32%)
Sep 16, 2003	27.22	27.30	27.16	27.17	14,059	+0.06(+0.21%)
Sep 15, 2003	26.94	27.21	26.94	27.11	21,916	+0.17(+0.65%)
Sep 12, 2003	26.95	27.04	26.66	26.94	14,748	-0.05(-0.19%)
Sep 11, 2003	26.70	27.08	26.70	26.99	18,332	+0.25(+0.95%)
Sep 10, 2003	27.24	27.24	26.73	26.73	43,418	-0.58(-2.12%)
Sep 09, 2003	27.46	27.57	27.17	27.32	40,661	-0.22(-0.79%)
Sep 08, 2003	27.02	27.57	27.02	27.53	29,359	+0.57(+2.13%)
Sep 05, 2003	27.21	27.35	26.95	26.96	88,353	-0.30(-1.12%)
Sep 04, 2003	27.20	27.44	26.88	27.26	26,051	+0.07(+0.24%)
Sep 03, 2003	27.50	27.62	26.81	27.20	87,250	-0.38(-1.39%)
Sep 02, 2003	27.34	27.58	27.27	27.58	44,934	+0.23(+0.85%)
Aug 29, 2003	27.24	27.39	27.24	27.35	29,910	+0.07(+0.27%)
Aug 28, 2003	27.21	27.28	27.02	27.28	32,667	+0.15(+0.56%)
Aug 27, 2003	27.13	27.21	26.92	27.13	15,851	+0.03(+0.11%)
Aug 26, 2003	27.12	27.24	26.87	27.10	33,907	-0.09(-0.35%)
Aug 25, 2003	27.64	27.64	27.14	27.19	58,029	-0.52(-1.88%)
Aug 22, 2003	28.00	28.24	27.56	27.71	40,937	-0.21(-0.75%)
Aug 21, 2003	27.61	28.04	27.61	27.92	49,896	+0.39(+1.42%)
Aug 20, 2003	28.11	28.12	27.53	27.53	48,518	-0.65(-2.32%)
Aug 19, 2003	27.31	28.29	27.23	28.19	139,352	+0.91(+3.32%)
Aug 18, 2003	27.00	27.34	26.99	27.28	74,845	+0.29(+1.08%)
Aug 15, 2003	26.91	27.10	26.84	26.99	24,948	+0.08(+0.30%)
Aug 14, 2003	26.95	27.02	26.81	26.91	23,018	+0.04(+0.16%)
Aug 13, 2003	27.02	27.02	26.79	26.87	75,947	-0.12(-0.46%)
Aug 12, 2003	26.99	27.02	26.83	26.99	175,190	+0.11(+0.40%)
Aug 11, 2003	26.18	26.98	26.03	26.88	193,936	+0.69(+2.63%)
Aug 08, 2003	26.10	26.26	26.01	26.19	51,275	-0.04(-0.14%)
Aug 07, 2003	26.05	26.26	25.70	26.23	45,210	+0.25(+0.98%)
Aug 06, 2003	26.01	26.12	25.86	25.97	105,720	-0.04(-0.14%)
Aug 05, 2003	25.75	26.01	25.73	26.01	95,520	+0.27(+1.04%)
Aug 04, 2003	25.65	26.08	25.14	25.74	114,817	+0.06(+0.23%)
Aug 01, 2003	26.05	26.05	25.39	25.68	59,821	-0.29(-1.12%)
Jul 31, 2003	25.25	26.05	25.25	25.97	90,007	+0.67(+2.64%)
Jul 30, 2003	26.12	26.43	25.11	25.31	231,427	-0.67(-2.60%)
Jul 29, 2003	26.13	26.47	25.95	25.98	40,248	-0.13(-0.50%)
Jul 28, 2003	26.23	27.17	26.08	26.11	66,437	+0.02(+0.08%)
Jul 25, 2003	25.72	26.12	25.65	26.09	93,453	+0.38(+1.47%)
Jul 24, 2003	25.97	26.13	25.71	25.71	215,025	-0.21(-0.81%)
Jul 23, 2003	26.31	26.43	25.88	25.92	60,648	-0.38(-1.46%)
Jul 22, 2003	26.30	26.37	26.15	26.31	111,509	+0.02(+0.08%)
Jul 21, 2003	26.77	26.77	26.26	26.28	38,594	-0.56(-2.08%)
Jul 18, 2003	26.64	26.89	26.64	26.84	39,834	+0.21(+0.79%)
Jul 17, 2003	27.10	27.10	26.63	26.63	42,867	-0.54(-2.00%)
Jul 16, 2003	27.42	27.42	26.84	27.18	205,652	-0.17(-0.64%)
Jul 15, 2003	27.64	27.79	27.33	27.35	48,794	-0.19(-0.69%)
Jul 14, 2003	27.51	27.73	27.31	27.54	202,344	+0.21(+0.77%)
Jul 11, 2003	27.38	27.55	27.32	27.33	74,569	-0.11(-0.40%)
Jul 10, 2003	27.20	27.62	27.02	27.44	191,317	+0.17(+0.61%)
Jul 09, 2003	26.87	27.29	26.74	27.27	89,869	+0.41(+1.51%)
Jul 08, 2003	26.74	26.89	26.48	26.87	73,604	+0.13(+0.49%)
Jul 07, 2003	26.93	27.01	26.73	26.73	58,994	-0.02(-0.08%)
Jul 03, 2003	26.81	26.84	26.63	26.76	25,637	-0.05(-0.19%)
Jul 02, 2003	26.14	26.81	26.14	26.81	32,942	+0.70(+2.67%)

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.