Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.53	22.60	22.41	22.49	1,431,858	+0.01(+0.06%)
Nov 26, 2003	22.30	22.60	22.25	22.47	2,465,608	+0.13(+0.59%)
Nov 25, 2003	22.17	22.36	22.15	22.34	3,615,870	+0.04(+0.16%)
Nov 24, 2003	21.93	22.35	21.92	22.30	3,879,594	+0.48(+2.22%)
Nov 21, 2003	21.55	21.88	21.40	21.82	3,441,646	+0.38(+1.78%)
Nov 20, 2003	21.55	21.73	21.40	21.44	3,785,319	-0.29(-1.35%)
Nov 19, 2003	21.59	21.78	21.57	21.73	2,411,853	+0.14(+0.65%)
Nov 18, 2003	21.99	21.99	21.45	21.59	3,154,864	-0.29(-1.31%)
Nov 17, 2003	21.84	21.99	21.49	21.88	2,842,980	-0.17(-0.76%)
Nov 14, 2003	22.54	22.55	22.06	22.05	4,503,773	-0.45(-2.02%)
Nov 13, 2003	22.87	22.94	22.50	22.50	3,559,660	-0.40(-1.76%)
Nov 12, 2003	22.86	22.97	22.77	22.91	4,138,679	+0.11(+0.48%)
Nov 11, 2003	22.61	22.82	22.58	22.80	2,029,706	-0.02(-0.10%)
Nov 10, 2003	23.09	23.14	22.58	22.82	2,595,901	-0.27(-1.17%)
Nov 07, 2003	22.99	23.21	22.98	23.09	3,381,342	+0.10(+0.45%)
Nov 06, 2003	22.91	23.03	22.47	22.99	2,549,513	+0.08(+0.35%)
Nov 05, 2003	23.21	23.21	22.52	22.91	3,127,714	-0.31(-1.33%)
Nov 04, 2003	23.02	23.31	23.02	23.21	2,960,448	-0.01(-0.03%)
Nov 03, 2003	22.86	23.24	22.88	23.22	2,120,570	+0.36(+1.57%)
Oct 31, 2003	22.87	23.14	22.83	22.86	4,176,471	-0.01(-0.03%)
Oct 30, 2003	23.09	23.09	22.79	22.87	2,329,311	+0.09(+0.39%)
Oct 29, 2003	22.77	22.89	21.81	22.78	3,287,750	+0.18(+0.81%)
Oct 28, 2003	22.69	22.87	22.31	22.60	3,801,827	-0.01(-0.06%)
Oct 27, 2003	22.25	23.06	22.25	22.61	2,632,601	+0.36(+1.61%)
Oct 24, 2003	22.28	22.28	21.86	22.25	2,675,714	-0.03(-0.13%)
Oct 23, 2003	22.40	22.45	22.03	22.28	2,836,295	-0.12(-0.52%)
Oct 22, 2003	20.90	23.16	20.90	22.40	5,420,462	-0.09(-0.39%)
Oct 21, 2003	22.63	22.93	22.41	22.49	4,572,398	-0.12(-0.52%)
Oct 20, 2003	22.91	23.18	22.57	22.60	4,272,247	-0.18(-0.80%)
Oct 17, 2003	23.66	23.66	22.70	22.79	4,779,775	-0.92(-3.90%)
Oct 16, 2003	23.86	23.90	23.63	23.71	3,243,818	-0.21(-0.86%)
Oct 15, 2003	24.14	24.14	23.87	23.92	4,820,569	+0.11(+0.46%)
Oct 14, 2003	23.32	23.87	23.32	23.81	5,125,632	+0.50(+2.14%)
Oct 13, 2003	22.83	23.42	22.91	23.31	2,568,887	+0.48(+2.09%)
Oct 10, 2003	23.16	23.23	22.80	22.83	2,045,941	-0.29(-1.24%)
Oct 09, 2003	23.07	23.29	22.97	23.12	3,156,638	+0.45(+1.97%)
Oct 08, 2003	22.58	22.74	22.47	22.67	3,144,223	+0.10(+0.42%)
Oct 07, 2003	22.51	22.74	22.36	22.58	3,970,185	+0.04(+0.16%)
Oct 06, 2003	22.21	22.94	22.21	22.54	2,780,221	+0.33(+1.48%)
Oct 03, 2003	22.41	22.61	22.20	22.21	2,591,535	+0.22(+1.00%)
Oct 02, 2003	22.19	22.27	21.95	21.99	3,332,909	-0.32(-1.45%)
Oct 01, 2003	21.34	22.52	21.34	22.31	4,937,764	+0.97(+4.57%)
Sep 30, 2003	21.63	21.63	21.22	21.34	4,801,195	-0.29(-1.36%)
Sep 29, 2003	21.27	21.66	21.25	21.63	2,842,434	+0.38(+1.79%)
Sep 26, 2003	21.33	21.33	21.04	21.25	4,031,443	-0.18(-0.85%)
Sep 25, 2003	22.06	22.06	21.43	21.43	4,272,519	-0.72(-3.24%)
Sep 24, 2003	22.51	22.63	22.00	22.15	3,227,992	-0.36(-1.60%)
Sep 23, 2003	22.60	22.66	22.39	22.51	1,795,451	-0.09(-0.39%)
Sep 22, 2003	22.75	22.80	22.44	22.60	2,818,695	-0.45(-1.97%)
Sep 19, 2003	23.11	23.16	22.93	23.05	2,724,420	+0.02(+0.10%)
Sep 18, 2003	22.36	23.22	22.36	23.03	3,845,622	+0.74(+3.32%)
Sep 17, 2003	22.25	22.44	22.20	22.29	1,682,758	+0.04(+0.16%)
Sep 16, 2003	21.76	22.27	21.84	22.25	2,792,909	+0.49(+2.26%)
Sep 15, 2003	22.01	22.02	21.65	21.76	2,154,269	-0.21(-0.93%)
Sep 12, 2003	22.11	22.11	21.78	21.97	2,452,237	-0.14(-0.63%)
Sep 11, 2003	22.03	22.31	22.00	22.11	2,894,961	+0.26(+1.21%)
Sep 10, 2003	22.50	22.68	21.78	21.84	2,768,488	-0.83(-3.65%)
Sep 09, 2003	22.25	22.76	22.17	22.67	3,264,556	+0.25(+1.11%)
Sep 08, 2003	22.39	22.72	22.36	22.42	2,472,156	+0.03(+0.13%)
Sep 05, 2003	22.38	22.53	22.11	22.39	3,491,853	+0.01(+0.07%)
Sep 04, 2003	22.28	22.42	22.16	22.38	3,015,021	+0.10(+0.43%)
Sep 03, 2003	22.16	22.29	21.94	22.28	3,997,744	+0.24(+1.10%)

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.