Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.58	26.59	26.46	26.53	1,847,024	+0.04(+0.16%)
Nov 26, 2003	26.51	26.51	26.29	26.49	2,018,918	+0.22(+0.85%)
Nov 25, 2003	26.28	26.34	26.11	26.27	2,775,351	+0.04(+0.16%)
Nov 24, 2003	26.06	26.22	26.00	26.23	2,236,555	+0.28(+1.10%)
Nov 21, 2003	25.95	26.02	25.82	25.94	1,618,794	+0.19(+0.73%)
Nov 20, 2003	25.74	25.96	25.70	25.75	1,519,606	-0.17(-0.64%)
Nov 19, 2003	25.86	25.91	25.76	25.92	1,682,352	+0.06(+0.24%)
Nov 18, 2003	25.91	26.00	25.86	25.86	1,082,887	+0.10(+0.39%)
Nov 17, 2003	25.95	25.96	25.67	25.76	1,587,497	-0.45(-1.72%)
Nov 14, 2003	26.21	26.37	26.09	26.21	5,086,058	-0.18(-0.68%)
Nov 13, 2003	26.32	26.41	26.25	26.38	2,506,675	+0.15(+0.57%)
Nov 12, 2003	25.93	26.27	25.87	26.23	1,430,047	+0.54(+2.08%)
Nov 11, 2003	25.80	25.74	25.63	25.70	4,090,321	-0.10(-0.38%)
Nov 10, 2003	26.10	26.10	25.79	25.80	1,425,714	-0.22(-0.83%)
Nov 07, 2003	25.91	26.16	25.91	26.01	11,231,891	+0.24(+0.93%)
Nov 06, 2003	25.89	25.90	25.68	25.77	3,080,139	-0.23(-0.88%)
Nov 05, 2003	26.13	26.19	26.09	26.00	1,987,621	-0.15(-0.57%)
Nov 04, 2003	26.13	26.19	26.09	26.15	2,029,247	+0.04(+0.14%)
Nov 03, 2003	25.88	26.11	25.96	26.11	3,396,126	+0.24(+0.92%)
Oct 31, 2003	25.96	26.01	25.84	25.88	2,363,189	-0.18(-0.71%)
Oct 30, 2003	26.33	26.33	26.06	26.06	1,652,980	+0.03(+0.11%)
Oct 29, 2003	26.08	26.17	25.98	26.03	1,290,894	-0.03(-0.12%)
Oct 28, 2003	25.86	26.13	25.86	26.06	1,406,935	+0.30(+1.18%)
Oct 27, 2003	25.65	25.85	25.65	25.76	1,354,452	+0.11(+0.45%)
Oct 24, 2003	25.58	25.71	25.50	25.65	893,659	+0.05(+0.19%)
Oct 23, 2003	25.44	25.69	25.36	25.60	1,090,591	-0.33(-1.27%)
Oct 22, 2003	25.96	25.99	25.84	25.93	1,834,986	-0.26(-0.98%)
Oct 21, 2003	26.27	26.29	26.13	26.18	1,902,396	-0.09(-0.34%)
Oct 20, 2003	26.11	26.27	26.01	26.27	837,324	+0.28(+1.07%)
Oct 17, 2003	26.13	26.14	25.97	25.99	712,616	-0.24(-0.90%)
Oct 16, 2003	26.04	26.17	26.04	26.23	811,323	+0.26(+0.99%)
Oct 15, 2003	26.20	26.21	26.03	25.97	1,070,850	-0.25(-0.95%)
Oct 14, 2003	25.99	26.22	25.92	26.22	719,838	+0.14(+0.53%)
Oct 13, 2003	26.04	26.09	26.00	26.08	1,796,948	+0.26(+0.99%)
Oct 10, 2003	25.96	25.96	25.83	25.83	965,402	+0.11(+0.42%)
Oct 09, 2003	25.75	25.86	25.75	25.72	1,180,631	+0.18(+0.69%)
Oct 08, 2003	25.72	25.72	25.42	25.54	813,249	-0.11(-0.41%)
Oct 07, 2003	25.52	25.67	25.44	25.65	1,254,782	-0.04(-0.15%)
Oct 06, 2003	25.46	25.69	25.46	25.69	1,472,419	+0.27(+1.05%)
Oct 03, 2003	25.49	25.56	25.29	25.42	1,479,160	+0.37(+1.46%)
Oct 02, 2003	25.05	25.09	24.99	25.06	3,105,658	-0.04(-0.16%)
Oct 01, 2003	24.30	25.10	24.56	25.10	2,242,815	+0.80(+3.28%)
Sep 30, 2003	24.61	24.64	24.28	24.30	3,425,373	-0.31(-1.27%)
Sep 29, 2003	24.46	24.77	24.46	24.61	1,227,818	+0.31(+1.28%)
Sep 26, 2003	24.47	24.47	24.30	24.30	3,952,612	-0.10(-0.43%)
Sep 25, 2003	24.73	24.90	24.40	24.40	2,808,093	-0.33(-1.33%)
Sep 24, 2003	24.84	24.98	24.71	24.73	4,020,985	-0.11(-0.44%)
Sep 23, 2003	24.79	24.90	24.73	24.84	3,964,168	+0.06(+0.23%)
Sep 22, 2003	24.94	24.94	24.76	24.79	3,538,525	-0.28(-1.13%)
Sep 19, 2003	25.04	25.16	25.00	25.07	1,815,727	-0.09(-0.37%)
Sep 18, 2003	25.19	25.19	24.84	25.16	2,944,838	+0.26(+1.05%)
Sep 17, 2003	24.88	24.92	24.82	24.90	1,422,343	+0.16(+0.65%)
Sep 16, 2003	24.66	24.89	24.60	24.74	1,305,339	+0.24(+0.99%)
Sep 15, 2003	24.51	24.55	24.41	24.49	7,022,640	+0.07(+0.29%)
Sep 12, 2003	24.46	24.49	24.23	24.42	1,012,107	+0.10(+0.43%)
Sep 11, 2003	24.32	24.36	24.20	24.32	1,108,407	+0.14(+0.56%)
Sep 10, 2003	24.39	24.39	24.17	24.18	4,231,881	-0.25(-1.01%)
Sep 09, 2003	24.38	24.49	24.33	24.43	2,328,040	+0.05(+0.20%)
Sep 08, 2003	24.36	24.50	24.31	24.38	1,983,769	+0.11(+0.44%)
Sep 05, 2003	24.25	24.31	24.16	24.28	680,355	+0.05(+0.20%)
Sep 04, 2003	24.20	24.25	24.04	24.23	1,829,208	-0.03(-0.12%)
Sep 03, 2003	24.16	24.32	24.09	24.26	3,278,997	+0.31(+1.31%)

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.