Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.26	26.26	26.07	26.24	18,210	+0.28(+1.09%)
Nov 26, 2003	25.79	25.96	25.74	25.96	26,646	+0.28(+1.08%)
Nov 25, 2003	25.64	25.79	25.50	25.68	55,436	+0.04(+0.17%)
Nov 24, 2003	25.47	25.64	25.39	25.64	27,718	+0.16(+0.64%)
Nov 21, 2003	25.20	25.49	25.38	25.47	24,370	+0.27(+1.07%)
Nov 20, 2003	25.18	25.32	25.18	25.20	25,709	-0.12(-0.47%)
Nov 19, 2003	25.41	25.41	25.17	25.32	23,031	-0.12(-0.47%)
Nov 18, 2003	25.65	25.65	25.38	25.44	39,099	-0.40(-1.53%)
Nov 17, 2003	25.74	25.84	25.68	25.84	11,649	-0.15(-0.57%)
Nov 14, 2003	26.50	26.53	25.95	25.99	86,100	-0.63(-2.36%)
Nov 13, 2003	26.59	26.67	26.55	26.62	13,390	+0.27(+1.02%)
Nov 12, 2003	26.21	26.41	26.21	26.35	17,273	+0.28(+1.09%)
Nov 11, 2003	26.09	26.21	26.00	26.06	27,182	-0.05(-0.20%)
Nov 10, 2003	26.36	26.39	26.17	26.12	33,475	-0.19(-0.71%)
Nov 07, 2003	25.99	26.41	25.99	26.30	55,837	+0.59(+2.29%)
Nov 06, 2003	25.40	25.71	25.44	25.71	19,148	+0.31(+1.24%)
Nov 05, 2003	25.53	25.62	25.28	25.40	47,000	-0.62(-2.38%)
Nov 04, 2003	25.63	26.06	25.88	26.02	118,237	+0.39(+1.52%)
Nov 03, 2003	25.65	25.87	25.63	25.63	62,533	-0.02(-0.06%)
Oct 31, 2003	25.60	25.74	25.54	25.65	125,066	+0.07(+0.26%)
Oct 30, 2003	25.72	25.72	25.47	25.58	66,148	+0.45(+1.78%)
Oct 29, 2003	25.09	25.19	24.97	25.13	55,168	+0.19(+0.75%)
Oct 28, 2003	24.72	24.83	24.72	24.94	50,749	+0.23(+0.94%)
Oct 27, 2003	24.29	24.73	24.20	24.71	59,988	+0.40(+1.66%)
Oct 24, 2003	24.27	24.35	24.07	24.31	27,584	+0.19(+0.77%)
Oct 23, 2003	23.81	24.14	23.80	24.12	46,062	+0.27(+1.13%)
Oct 22, 2003	24.15	24.28	23.83	23.85	79,538	-0.35(-1.45%)
Oct 21, 2003	24.54	24.54	24.25	24.20	25,441	-0.27(-1.10%)
Oct 20, 2003	24.61	24.61	24.38	24.47	30,530	-0.17(-0.70%)
Oct 17, 2003	24.98	24.88	24.53	24.64	60,658	-0.34(-1.35%)
Oct 16, 2003	24.96	25.09	24.79	24.98	171,932	+0.29(+1.18%)
Oct 15, 2003	25.04	25.07	24.68	24.69	127,476	-0.17(-0.69%)
Oct 14, 2003	24.84	24.91	24.67	24.86	37,493	+0.00(+0.00%)
Oct 13, 2003	24.67	25.02	24.86	24.86	25,709	+0.19(+0.79%)
Oct 10, 2003	24.73	24.84	24.56	24.67	111,675	-0.19(-0.78%)
Oct 09, 2003	24.86	25.05	24.67	24.86	103,641	-0.14(-0.57%)
Oct 08, 2003	24.71	25.06	24.94	25.00	41,376	+0.29(+1.18%)
Oct 07, 2003	24.88	24.88	24.53	24.71	67,219	-0.19(-0.78%)
Oct 06, 2003	24.90	25.02	24.85	24.91	31,333	+0.30(+1.21%)
Oct 03, 2003	24.90	24.90	24.54	24.61	91,456	+0.34(+1.38%)
Oct 02, 2003	24.31	24.52	24.21	24.27	171,798	-0.21(-0.85%)
Oct 01, 2003	23.93	24.51	23.93	24.48	48,607	+0.70(+2.95%)
Sep 30, 2003	23.95	23.99	23.72	23.78	23,433	-0.23(-0.96%)
Sep 29, 2003	24.05	24.25	23.91	24.01	77,262	+0.14(+0.59%)
Sep 26, 2003	24.73	24.84	23.78	23.87	104,980	-0.72(-2.92%)
Sep 25, 2003	24.50	24.90	24.59	24.58	120,245	+0.09(+0.37%)
Sep 24, 2003	25.78	25.79	24.46	24.50	281,733	-0.97(-3.81%)
Sep 23, 2003	25.42	25.56	25.33	25.47	78,333	+0.47(+1.88%)
Sep 22, 2003	24.29	25.07	24.29	25.00	72,442	-0.02(-0.09%)
Sep 19, 2003	25.48	25.48	24.94	25.02	165,773	-0.02(-0.09%)
Sep 18, 2003	24.83	25.15	24.49	25.04	94,937	+0.21(+0.84%)
Sep 17, 2003	25.21	25.21	24.70	24.83	74,048	-0.12(-0.48%)
Sep 16, 2003	24.70	25.00	24.79	24.95	47,803	+0.25(+1.03%)
Sep 15, 2003	24.59	24.76	24.47	24.70	147,562	+0.64(+2.67%)
Sep 12, 2003	23.76	24.13	23.60	24.05	95,339	+0.66(+2.81%)
Sep 11, 2003	23.35	23.52	23.31	23.40	60,390	-0.01(-0.06%)
Sep 10, 2003	23.94	23.94	23.41	23.41	155,194	-0.71(-2.94%)
Sep 09, 2003	24.42	24.42	24.00	24.12	27,985	-0.45(-1.82%)
Sep 08, 2003	24.59	24.67	24.53	24.57	8,569	-0.04(-0.15%)
Sep 05, 2003	24.72	24.86	24.42	24.61	76,860	+0.00(+0.00%)
Sep 04, 2003	24.76	24.87	24.49	24.61	78,869	-0.11(-0.45%)
Sep 03, 2003	25.06	25.14	24.72	24.72	146,892	+0.41(+1.69%)

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.