Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.57	21.74	21.57	21.62	730,696	-0.01(-0.05%)
Nov 26, 2003	21.38	21.76	21.38	21.63	1,355,223	+0.51(+2.40%)
Nov 25, 2003	21.34	21.34	21.16	21.13	2,428,628	-0.27(-1.25%)
Nov 24, 2003	21.33	21.46	21.29	21.39	1,946,181	+0.01(+0.02%)
Nov 21, 2003	21.25	21.34	21.22	21.39	3,213,385	+0.21(+0.99%)
Nov 20, 2003	20.93	21.31	20.82	21.18	2,257,859	+0.25(+1.18%)
Nov 19, 2003	20.80	20.96	20.79	20.93	1,886,656	-0.15(-0.73%)
Nov 18, 2003	21.14	21.25	20.98	21.08	2,216,484	+0.13(+0.64%)
Nov 17, 2003	20.98	21.01	20.84	20.95	3,667,924	+0.02(+0.07%)
Nov 14, 2003	20.31	21.01	20.74	20.94	8,111,627	+0.63(+3.08%)
Nov 13, 2003	19.83	20.36	19.80	20.31	6,203,307	+0.61(+3.10%)
Nov 12, 2003	19.61	19.73	19.58	19.70	894,439	+0.38(+1.99%)
Nov 11, 2003	19.18	19.39	19.16	19.32	885,852	+0.20(+1.07%)
Nov 10, 2003	19.29	19.30	19.12	19.11	871,995	-0.18(-0.93%)
Nov 07, 2003	19.10	19.39	19.06	19.29	1,425,092	+0.15(+0.80%)
Nov 06, 2003	19.04	19.17	19.04	19.14	1,427,043	+0.06(+0.30%)
Nov 05, 2003	19.42	19.15	19.39	19.08	1,509,988	-0.16(-0.83%)
Nov 04, 2003	19.42	19.42	19.23	19.24	1,326,924	-0.41(-2.09%)
Nov 03, 2003	19.83	19.83	19.63	19.65	1,224,055	-0.01(-0.05%)
Oct 31, 2003	19.34	19.64	19.33	19.66	2,775,631	+0.15(+0.79%)
Oct 30, 2003	19.72	19.72	19.50	19.51	930,740	-0.06(-0.29%)
Oct 29, 2003	19.57	19.57	19.54	19.56	961,380	-0.37(-1.85%)
Oct 28, 2003	19.86	19.97	19.81	19.93	876,679	-0.05(-0.26%)
Oct 27, 2003	20.02	20.08	19.97	19.98	752,554	-0.09(-0.43%)
Oct 24, 2003	19.98	20.14	19.96	20.07	671,171	+0.11(+0.56%)
Oct 23, 2003	19.91	20.04	19.90	19.96	1,525,406	+0.06(+0.28%)
Oct 22, 2003	20.19	20.19	19.86	19.90	1,637,431	-0.29(-1.42%)
Oct 21, 2003	20.23	20.28	20.18	20.19	1,846,842	-0.36(-1.75%)
Oct 20, 2003	20.20	20.57	20.19	20.55	1,745,162	+0.34(+1.67%)
Oct 17, 2003	20.36	20.33	20.17	20.21	810,518	-0.15(-0.75%)
Oct 16, 2003	20.22	20.22	20.22	20.36	1,596,641	+0.02(+0.10%)
Oct 15, 2003	20.70	20.43	20.26	20.34	1,439,339	-0.36(-1.73%)
Oct 14, 2003	20.46	20.70	20.38	20.70	1,677,049	-0.08(-0.37%)
Oct 13, 2003	20.73	20.85	20.69	20.78	2,155,007	+0.05(+0.22%)
Oct 10, 2003	20.71	20.81	20.56	20.73	5,499,739	+0.33(+1.63%)
Oct 09, 2003	20.18	20.53	20.17	20.40	2,037,128	+0.32(+1.61%)
Oct 08, 2003	20.34	20.34	20.17	20.08	1,237,734	+0.12(+0.59%)
Oct 07, 2003	20.08	19.98	19.83	19.96	759,971	-0.12(-0.59%)
Oct 06, 2003	19.97	19.97	19.94	20.08	693,224	-0.01(-0.05%)
Oct 03, 2003	20.21	20.27	20.02	20.09	1,183,088	-0.05(-0.25%)
Oct 02, 2003	19.96	20.22	19.96	20.14	1,828,692	-0.05(-0.25%)
Oct 01, 2003	20.14	20.19	19.98	20.19	1,157,521	+0.29(+1.44%)
Sep 30, 2003	19.79	19.91	19.75	19.90	736,356	+0.14(+0.70%)
Sep 29, 2003	19.58	19.83	19.59	19.76	476,396	+0.18(+0.94%)
Sep 26, 2003	19.70	19.59	19.47	19.58	1,038,080	-0.12(-0.62%)
Sep 25, 2003	19.83	19.88	19.70	19.70	1,244,955	+0.03(+0.13%)
Sep 24, 2003	20.38	19.96	19.66	19.68	2,603,691	-0.70(-3.44%)
Sep 23, 2003	20.26	20.44	20.37	20.38	865,555	+0.11(+0.56%)
Sep 22, 2003	20.40	20.46	20.19	20.26	1,439,924	-0.34(-1.67%)
Sep 19, 2003	20.59	20.65	20.48	20.61	1,123,172	+0.02(+0.10%)
Sep 18, 2003	20.55	20.60	20.41	20.59	947,524	+0.10(+0.50%)
Sep 17, 2003	20.56	20.67	20.49	20.49	938,937	-0.07(-0.35%)
Sep 16, 2003	20.43	20.60	20.44	20.56	995,534	+0.12(+0.60%)
Sep 15, 2003	20.35	20.46	20.33	20.43	633,309	-0.01(-0.03%)
Sep 12, 2003	20.29	20.45	20.25	20.44	932,106	-0.02(-0.07%)
Sep 11, 2003	20.32	20.54	20.29	20.45	919,810	+0.04(+0.18%)
Sep 10, 2003	20.37	20.48	20.30	20.42	932,691	+0.09(+0.43%)
Sep 09, 2003	20.32	20.41	20.24	20.33	1,101,899	+0.08(+0.40%)
Sep 08, 2003	20.12	20.34	20.12	20.25	1,107,559	+0.23(+1.13%)
Sep 05, 2003	19.95	20.12	19.91	20.02	1,399,915	+0.50(+2.57%)
Sep 04, 2003	19.43	19.57	19.42	19.52	688,345	+0.14(+0.71%)
Sep 03, 2003	19.42	19.51	19.24	19.38	1,101,899	+0.43(+2.24%)

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.