Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.06	22.38	22.06	22.23	411,815	-0.04(-0.19%)
Nov 26, 2003	21.88	22.29	21.83	22.28	1,475,436	+0.40(+1.82%)
Nov 25, 2003	21.62	21.93	21.51	21.88	1,230,021	+0.36(+1.69%)
Nov 24, 2003	21.60	21.93	21.45	21.51	1,494,658	-0.11(-0.51%)
Nov 21, 2003	21.62	21.67	21.51	21.62	564,536	+0.08(+0.39%)
Nov 20, 2003	21.75	21.84	21.47	21.54	888,964	-0.41(-1.85%)
Nov 19, 2003	21.62	21.95	21.52	21.95	952,529	+0.40(+1.85%)
Nov 18, 2003	21.97	21.98	21.45	21.55	780,939	-0.30(-1.36%)
Nov 17, 2003	21.88	22.12	21.51	21.84	1,071,404	-0.32(-1.45%)
Nov 14, 2003	22.36	22.36	22.19	22.17	752,990	-0.35(-1.54%)
Nov 13, 2003	22.13	22.51	22.11	22.51	926,230	+0.24(+1.07%)
Nov 12, 2003	22.28	22.32	22.28	22.28	1,028,241	-0.22(-0.98%)
Nov 11, 2003	22.51	22.52	22.36	22.50	455,332	-0.16(-0.71%)
Nov 10, 2003	22.86	22.98	22.50	22.66	515,830	-0.35(-1.51%)
Nov 07, 2003	22.95	23.09	22.89	23.00	565,243	+0.15(+0.67%)
Nov 06, 2003	23.03	23.06	22.52	22.85	993,333	-0.15(-0.66%)
Nov 05, 2003	22.94	23.18	22.84	23.00	557,932	-0.19(-0.80%)
Nov 04, 2003	22.94	23.18	22.87	23.19	867,633	+0.36(+1.56%)
Nov 03, 2003	22.73	23.00	22.72	22.84	743,780	+0.03(+0.15%)
Oct 31, 2003	23.13	23.13	22.76	22.80	946,279	-0.35(-1.50%)
Oct 30, 2003	23.19	23.20	22.95	23.15	611,590	+0.13(+0.55%)
Oct 29, 2003	22.85	23.13	22.59	23.02	795,445	+0.15(+0.67%)
Oct 28, 2003	22.73	22.87	22.54	22.87	881,181	+0.27(+1.20%)
Oct 27, 2003	22.49	22.89	22.47	22.60	757,471	+0.24(+1.06%)
Oct 24, 2003	22.20	22.43	22.11	22.36	1,051,237	+0.04(+0.19%)
Oct 23, 2003	22.13	22.34	22.09	22.32	1,146,644	+0.02(+0.08%)
Oct 22, 2003	22.39	22.58	22.22	22.30	1,313,516	-0.27(-1.20%)
Oct 21, 2003	23.49	23.49	22.42	22.57	2,231,020	-0.75(-3.20%)
Oct 20, 2003	23.06	23.28	22.87	23.32	817,970	+0.45(+1.97%)
Oct 17, 2003	23.43	23.43	22.88	22.87	1,012,202	-0.59(-2.53%)
Oct 16, 2003	23.45	23.56	23.30	23.46	714,072	-0.06(-0.25%)
Oct 15, 2003	23.41	23.56	23.38	23.52	962,671	+0.23(+0.98%)
Oct 14, 2003	23.15	23.40	23.06	23.29	951,114	+0.20(+0.84%)
Oct 13, 2003	22.76	23.18	22.89	23.10	600,387	+0.34(+1.49%)
Oct 10, 2003	22.75	22.84	22.60	22.76	562,059	+0.11(+0.49%)
Oct 09, 2003	22.81	22.89	22.47	22.65	962,317	+0.03(+0.15%)
Oct 08, 2003	22.35	23.11	22.51	22.61	1,308,681	+0.26(+1.18%)
Oct 07, 2003	22.11	22.35	22.05	22.35	532,576	+0.14(+0.61%)
Oct 06, 2003	22.06	22.31	22.06	22.22	449,081	+0.06(+0.27%)
Oct 03, 2003	22.08	22.37	22.08	22.16	794,383	+0.33(+1.52%)
Oct 02, 2003	21.66	21.86	21.63	21.83	590,481	+0.05(+0.23%)
Oct 01, 2003	21.41	21.78	21.33	21.78	770,797	+0.36(+1.70%)
Sep 30, 2003	21.62	21.63	21.21	21.41	1,030,717	-0.31(-1.41%)
Sep 29, 2003	21.77	21.77	21.56	21.72	762,778	+0.03(+0.12%)
Sep 26, 2003	21.57	21.79	21.50	21.69	779,878	+0.19(+0.87%)
Sep 25, 2003	21.67	21.67	21.36	21.50	1,104,189	-0.16(-0.74%)
Sep 24, 2003	22.22	22.23	21.28	21.67	1,515,414	-0.65(-2.93%)
Sep 23, 2003	22.09	22.47	22.04	22.32	1,538,647	+0.23(+1.04%)
Sep 22, 2003	22.68	22.68	22.03	22.09	1,590,536	-0.64(-2.80%)
Sep 19, 2003	22.44	22.73	22.40	22.73	1,250,659	+0.27(+1.21%)
Sep 18, 2003	22.13	22.45	22.06	22.45	665,603	+0.41(+1.85%)
Sep 17, 2003	22.39	22.39	21.97	22.05	581,518	-0.35(-1.55%)
Sep 16, 2003	22.09	22.38	22.09	22.39	790,492	+0.28(+1.27%)
Sep 15, 2003	22.11	22.34	22.05	22.11	731,880	-0.02(-0.08%)
Sep 12, 2003	22.04	22.18	22.00	22.13	868,090	+0.00(+0.00%)
Sep 11, 2003	22.11	22.21	22.05	22.13	916,560	+0.04(+0.19%)
Sep 10, 2003	22.06	22.20	21.91	22.09	1,216,695	+0.04(+0.19%)
Sep 09, 2003	22.26	22.34	21.96	22.05	620,081	-0.25(-1.14%)
Sep 08, 2003	22.13	22.44	22.04	22.30	450,260	+0.20(+0.88%)
Sep 05, 2003	22.19	22.19	21.96	22.11	784,359	-0.08(-0.38%)
Sep 04, 2003	22.30	22.30	21.98	22.19	722,446	-0.22(-0.98%)
Sep 03, 2003	22.33	22.47	22.22	22.41	687,538	+0.08(+0.38%)

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.