Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.53	23.68	23.39	23.39	91,170	-0.15(-0.62%)
Nov 26, 2003	23.51	23.60	23.48	23.53	289,017	+0.15(+0.66%)
Nov 25, 2003	23.23	23.53	23.12	23.38	671,214	+0.19(+0.81%)
Nov 24, 2003	23.23	23.28	23.11	23.19	535,248	+0.12(+0.51%)
Nov 21, 2003	22.92	23.10	22.91	23.07	397,416	+0.15(+0.67%)
Nov 20, 2003	23.07	23.22	22.91	22.92	408,041	-0.15(-0.63%)
Nov 19, 2003	23.05	23.12	22.88	23.07	472,937	+0.13(+0.55%)
Nov 18, 2003	23.47	23.51	22.94	22.94	356,066	-0.49(-2.11%)
Nov 17, 2003	23.38	23.44	23.33	23.44	549,606	-0.24(-1.03%)
Nov 14, 2003	23.86	23.91	23.63	23.68	368,845	-0.10(-0.41%)
Nov 13, 2003	23.82	23.96	23.68	23.78	262,455	-0.01(-0.03%)
Nov 12, 2003	23.60	23.79	23.55	23.79	430,008	+0.17(+0.74%)
Nov 11, 2003	23.99	24.01	23.61	23.61	546,017	-0.28(-1.17%)
Nov 10, 2003	23.86	24.00	23.80	23.89	440,345	+0.03(+0.15%)
Nov 07, 2003	23.82	23.93	23.81	23.86	373,870	+0.00(+0.00%)
Nov 06, 2003	23.86	23.89	23.73	23.86	338,263	-0.04(-0.17%)
Nov 05, 2003	24.11	23.94	23.83	23.90	234,745	-0.01(-0.03%)
Nov 04, 2003	24.11	24.13	23.89	23.90	516,760	-0.26(-1.10%)
Nov 03, 2003	23.88	24.20	23.95	24.17	260,014	+0.29(+1.20%)
Oct 31, 2003	23.71	23.97	23.68	23.88	569,276	+0.20(+0.85%)
Oct 30, 2003	23.58	23.75	23.58	23.68	868,343	+0.07(+0.29%)
Oct 29, 2003	23.58	23.72	23.58	23.61	409,476	+0.03(+0.15%)
Oct 28, 2003	23.72	23.72	23.53	23.58	391,817	-0.07(-0.29%)
Oct 27, 2003	23.68	23.89	23.53	23.65	522,327	-0.09(-0.38%)
Oct 24, 2003	23.86	23.86	23.61	23.74	470,209	-0.12(-0.50%)
Oct 23, 2003	23.93	24.00	23.68	23.86	292,606	-0.06(-0.23%)
Oct 22, 2003	24.03	24.10	23.87	23.91	301,221	-0.19(-0.78%)
Oct 21, 2003	24.20	24.20	24.03	24.10	182,053	-0.01(-0.03%)
Oct 20, 2003	24.17	24.24	24.02	24.11	227,710	+0.01(+0.03%)
Oct 17, 2003	24.25	24.25	24.08	24.10	300,646	-0.06(-0.23%)
Oct 16, 2003	23.99	24.15	23.97	24.15	313,137	+0.06(+0.23%)
Oct 15, 2003	24.06	24.12	23.90	24.10	184,207	-0.06(-0.23%)
Oct 14, 2003	24.18	24.18	24.02	24.15	305,097	+0.00(+0.00%)
Oct 13, 2003	24.27	24.32	24.02	24.15	306,676	-0.11(-0.46%)
Oct 10, 2003	24.43	24.48	24.21	24.27	391,960	-0.29(-1.16%)
Oct 09, 2003	24.45	24.55	24.38	24.55	506,246	+0.22(+0.89%)
Oct 08, 2003	24.50	24.50	24.34	24.34	366,117	-0.17(-0.68%)
Oct 07, 2003	24.73	24.73	24.42	24.50	368,701	-0.22(-0.90%)
Oct 06, 2003	24.74	24.86	24.61	24.73	279,110	-0.01(-0.06%)
Oct 03, 2003	24.57	24.80	24.51	24.74	265,183	+0.22(+0.91%)
Oct 02, 2003	24.22	24.52	24.22	24.52	432,736	+0.35(+1.44%)
Oct 01, 2003	23.97	24.17	23.92	24.17	633,741	+0.31(+1.31%)
Sep 30, 2003	24.14	24.14	23.86	23.86	468,629	-0.29(-1.18%)
Sep 29, 2003	23.89	24.14	23.76	24.14	381,336	+0.29(+1.23%)
Sep 26, 2003	23.67	23.86	23.63	23.85	269,490	+0.18(+0.77%)
Sep 25, 2003	23.86	23.86	23.60	23.67	344,150	-0.11(-0.47%)
Sep 24, 2003	23.97	24.02	23.81	23.78	144,293	-0.18(-0.76%)
Sep 23, 2003	24.10	24.10	23.99	23.96	178,894	+0.00(+0.00%)
Sep 22, 2003	23.92	24.03	23.64	23.96	312,850	-0.01(-0.03%)
Sep 19, 2003	23.75	24.06	23.75	23.97	804,165	+0.18(+0.76%)
Sep 18, 2003	23.67	23.86	23.67	23.79	630,726	+0.16(+0.68%)
Sep 17, 2003	23.85	23.86	23.63	23.63	239,770	-0.23(-0.96%)
Sep 16, 2003	23.69	23.92	23.69	23.86	502,513	+0.17(+0.74%)
Sep 15, 2003	23.81	23.87	23.65	23.68	505,098	-0.13(-0.56%)
Sep 12, 2003	23.79	23.92	23.68	23.81	324,049	-0.01(-0.03%)
Sep 11, 2003	23.75	23.89	23.72	23.82	355,061	+0.10(+0.44%)
Sep 10, 2003	23.79	23.89	23.53	23.72	446,088	-0.19(-0.79%)
Sep 09, 2003	24.12	24.13	23.86	23.90	321,465	-0.24(-0.98%)
Sep 08, 2003	24.10	24.27	24.08	24.14	396,698	-0.24(-1.00%)
Sep 05, 2003	24.54	24.54	24.31	24.38	501,652	-0.09(-0.37%)
Sep 04, 2003	24.45	24.49	24.21	24.48	494,329	+0.06(+0.23%)
Sep 03, 2003	24.10	24.43	24.10	24.42	349,031	+0.40(+1.65%)

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.