Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	25.67	26.17	25.67	26.05	88,874	+0.37(+1.45%)
Nov 26, 2003	25.65	25.86	25.51	25.68	188,889	+0.10(+0.38%)
Nov 25, 2003	25.50	25.87	25.31	25.58	184,108	-0.05(-0.20%)
Nov 24, 2003	25.48	25.65	25.29	25.63	149,632	+0.15(+0.59%)
Nov 21, 2003	25.40	25.51	25.31	25.48	152,730	+0.08(+0.31%)
Nov 20, 2003	25.55	25.65	25.22	25.40	316,469	-0.26(-1.01%)
Nov 19, 2003	25.58	25.72	25.46	25.66	360,600	+0.05(+0.20%)
Nov 18, 2003	25.55	25.77	25.45	25.61	374,487	+0.06(+0.23%)
Nov 17, 2003	25.44	25.56	25.27	25.55	472,038	+0.09(+0.35%)
Nov 14, 2003	25.13	25.59	25.02	25.46	338,826	+0.38(+1.52%)
Nov 13, 2003	25.00	25.17	24.75	25.08	370,135	+0.03(+0.12%)
Nov 12, 2003	24.41	25.20	24.41	25.05	232,998	+0.52(+2.12%)
Nov 11, 2003	24.45	24.59	24.32	24.53	169,966	+0.05(+0.20%)
Nov 10, 2003	24.54	24.78	24.45	24.48	442,032	+0.04(+0.16%)
Nov 07, 2003	23.19	24.55	23.19	24.44	585,840	+1.17(+5.03%)
Nov 06, 2003	23.49	23.49	22.80	23.27	270,231	-0.19(-0.81%)
Nov 05, 2003	23.11	23.46	22.95	23.46	233,177	+0.39(+1.69%)
Nov 04, 2003	23.29	23.38	22.93	23.07	183,297	-0.27(-1.16%)
Nov 03, 2003	22.98	23.44	22.91	23.34	91,925	+0.30(+1.30%)
Oct 31, 2003	22.97	23.20	22.76	23.04	112,915	+0.15(+0.66%)
Oct 30, 2003	22.93	23.18	22.71	22.89	114,525	-0.04(-0.17%)
Oct 29, 2003	22.98	23.18	22.93	22.93	142,267	-0.04(-0.17%)
Oct 28, 2003	22.54	22.99	22.54	22.97	151,617	+0.33(+1.46%)
Oct 27, 2003	22.86	23.05	22.63	22.64	121,000	-0.18(-0.79%)
Oct 24, 2003	22.75	22.85	22.50	22.82	204,800	-0.19(-0.83%)
Oct 23, 2003	22.87	23.18	22.70	23.01	184,400	+0.16(+0.70%)
Oct 22, 2003	23.44	23.44	22.78	22.85	180,600	-0.59(-2.52%)
Oct 21, 2003	23.39	23.47	23.24	23.44	141,745	+0.04(+0.17%)
Oct 20, 2003	23.70	23.80	23.25	23.40	186,859	-0.31(-1.31%)
Oct 17, 2003	23.76	23.91	23.37	23.71	206,255	+0.04(+0.17%)
Oct 16, 2003	23.73	23.79	23.59	23.67	118,522	-0.06(-0.25%)
Oct 15, 2003	23.69	23.77	23.57	23.73	146,313	+0.09(+0.38%)
Oct 14, 2003	23.43	23.69	23.35	23.64	221,895	+0.26(+1.11%)
Oct 13, 2003	23.03	23.38	22.91	23.38	222,597	+0.35(+1.52%)
Oct 10, 2003	23.10	23.23	22.92	23.03	152,019	+0.01(+0.04%)
Oct 09, 2003	22.96	23.25	22.92	23.02	313,485	-0.02(-0.09%)
Oct 08, 2003	23.06	23.21	22.60	23.04	244,540	-0.07(-0.30%)
Oct 07, 2003	23.02	23.21	22.85	23.11	137,917	+0.08(+0.35%)
Oct 06, 2003	23.01	23.18	22.86	23.03	124,316	+0.02(+0.09%)
Oct 03, 2003	22.77	23.35	22.71	23.01	352,077	+0.30(+1.32%)
Oct 02, 2003	22.79	22.96	22.71	22.71	236,909	-0.09(-0.39%)
Oct 01, 2003	22.79	22.90	22.58	22.80	332,919	+0.03(+0.13%)
Sep 30, 2003	22.76	22.99	22.61	22.77	169,241	-0.05(-0.22%)
Sep 29, 2003	22.54	22.95	22.54	22.82	116,592	+0.18(+0.80%)
Sep 26, 2003	22.80	22.87	22.50	22.64	214,919	-0.23(-1.01%)
Sep 25, 2003	23.28	23.45	22.77	22.87	252,386	-0.35(-1.51%)
Sep 24, 2003	23.82	23.82	23.20	23.22	199,807	-0.60(-2.52%)
Sep 23, 2003	23.60	24.12	23.59	23.82	112,001	+0.05(+0.21%)
Sep 22, 2003	24.30	24.30	23.73	23.77	147,484	-0.42(-1.74%)
Sep 19, 2003	23.80	24.39	23.70	24.19	276,919	+0.22(+0.91%)
Sep 18, 2003	22.75	24.72	22.64	23.97	361,544	+0.27(+1.15%)
Sep 17, 2003	24.00	24.21	23.70	23.70	209,665	-0.20(-0.84%)
Sep 16, 2003	23.65	24.05	23.63	23.90	157,436	+0.24(+1.01%)
Sep 15, 2003	23.55	23.79	23.40	23.66	130,800	+0.14(+0.60%)
Sep 12, 2003	23.25	23.52	23.20	23.52	114,200	+0.27(+1.16%)
Sep 11, 2003	23.50	23.57	23.22	23.25	308,700	-0.26(-1.11%)
Sep 10, 2003	23.92	23.98	23.43	23.51	208,400	-0.41(-1.71%)
Sep 09, 2003	24.35	24.40	23.68	23.92	192,800	-0.53(-2.17%)
Sep 08, 2003	23.57	24.91	23.57	24.45	371,000	+0.51(+2.13%)
Sep 05, 2003	23.52	23.94	23.33	23.94	225,040	+0.42(+1.79%)
Sep 04, 2003	23.99	23.99	23.46	23.52	165,500	-0.33(-1.38%)
Sep 03, 2003	23.38	24.07	23.34	23.85	189,900	+0.36(+1.53%)

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.