Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.14	26.14	25.86	25.93	19,108	-0.14(-0.54%)
Nov 26, 2003	25.61	26.11	25.61	26.07	27,720	+0.38(+1.48%)
Nov 25, 2003	25.71	25.88	25.61	25.69	53,669	-0.06(-0.23%)
Nov 24, 2003	25.66	25.75	25.63	25.75	35,563	+0.10(+0.39%)
Nov 21, 2003	25.77	25.93	25.61	25.65	34,845	-0.13(-0.49%)
Nov 20, 2003	25.80	25.98	25.75	25.77	41,487	-0.06(-0.23%)
Nov 19, 2003	25.95	25.95	25.81	25.83	41,325	-0.15(-0.57%)
Nov 18, 2003	25.93	26.03	25.88	25.98	36,255	-0.11(-0.44%)
Nov 17, 2003	26.09	26.09	25.89	26.09	61,215	-0.07(-0.26%)
Nov 14, 2003	26.14	26.19	26.01	26.16	59,743	+0.07(+0.28%)
Nov 13, 2003	26.14	26.14	25.95	26.09	17,396	+0.07(+0.28%)
Nov 12, 2003	25.95	26.07	25.91	26.01	62,646	+0.01(+0.05%)
Nov 11, 2003	25.91	26.01	25.91	26.00	30,807	-0.01(-0.03%)
Nov 10, 2003	26.07	26.07	25.87	26.01	42,704	-0.05(-0.21%)
Nov 07, 2003	25.51	26.06	25.51	26.06	210,300	+0.50(+1.96%)
Nov 06, 2003	25.48	25.68	25.48	25.56	94,931	-0.03(-0.13%)
Nov 05, 2003	25.48	25.61	25.46	25.59	64,319	-0.03(-0.13%)
Nov 04, 2003	25.63	25.63	25.41	25.63	91,924	+0.11(+0.45%)
Nov 03, 2003	25.50	25.51	25.29	25.51	20,105	+0.23(+0.93%)
Oct 31, 2003	25.35	25.47	25.28	25.28	119,909	-0.07(-0.26%)
Oct 30, 2003	25.48	25.43	25.35	25.35	41,299	-0.13(-0.52%)
Oct 29, 2003	25.51	25.51	25.27	25.48	62,439	-0.04(-0.16%)
Oct 28, 2003	25.19	25.65	25.18	25.52	42,804	+0.34(+1.35%)
Oct 27, 2003	25.35	25.47	25.18	25.18	53,681	-0.18(-0.71%)
Oct 24, 2003	25.41	25.45	25.29	25.36	90,765	-0.08(-0.32%)
Oct 23, 2003	25.21	25.47	25.19	25.44	350,202	+0.19(+0.77%)
Oct 22, 2003	25.41	25.41	25.25	25.25	123,662	-0.04(-0.16%)
Oct 21, 2003	25.48	25.48	25.26	25.29	285,410	-0.06(-0.24%)
Oct 20, 2003	25.72	25.72	25.25	25.35	203,209	-0.17(-0.68%)
Oct 17, 2003	25.95	25.97	25.41	25.52	57,902	-0.43(-1.65%)
Oct 16, 2003	25.88	25.95	25.89	25.95	50,242	+0.07(+0.26%)
Oct 15, 2003	25.92	26.01	25.85	25.88	37,831	-0.13(-0.51%)
Oct 14, 2003	26.08	26.08	25.75	26.01	23,186	-0.07(-0.26%)
Oct 13, 2003	25.98	26.09	25.88	26.08	27,877	+0.22(+0.85%)
Oct 10, 2003	26.37	26.41	25.86	25.86	44,410	-0.49(-1.85%)
Oct 09, 2003	26.22	26.78	26.02	26.35	62,792	+0.26(+1.00%)
Oct 08, 2003	26.19	26.19	25.75	26.09	62,016	+0.07(+0.28%)
Oct 07, 2003	25.93	26.15	25.71	26.01	124,969	-0.09(-0.33%)
Oct 06, 2003	25.97	26.10	25.75	26.10	30,721	+0.09(+0.33%)
Oct 03, 2003	25.68	26.15	25.68	26.01	51,573	+0.40(+1.57%)
Oct 02, 2003	25.55	25.68	25.48	25.61	114,144	+0.20(+0.79%)
Oct 01, 2003	25.41	25.57	25.18	25.41	177,317	+0.03(+0.13%)
Sep 30, 2003	25.38	25.50	25.19	25.38	142,995	+0.03(+0.13%)
Sep 29, 2003	25.73	25.87	25.34	25.35	116,121	-0.30(-1.17%)
Sep 26, 2003	26.76	26.76	25.65	25.65	159,548	-0.91(-3.42%)
Sep 25, 2003	26.72	26.73	26.52	26.56	23,331	-0.17(-0.63%)
Sep 24, 2003	26.58	26.74	26.62	26.72	23,380	+0.14(+0.53%)
Sep 23, 2003	26.68	26.70	26.42	26.58	16,597	-0.02(-0.08%)
Sep 22, 2003	26.98	27.02	26.41	26.60	30,761	-0.38(-1.41%)
Sep 19, 2003	26.82	26.98	26.65	26.98	12,744	+0.17(+0.65%)
Sep 18, 2003	26.70	26.98	26.70	26.81	201,731	+0.19(+0.73%)
Sep 17, 2003	26.67	26.75	26.53	26.62	68,655	-0.02(-0.08%)
Sep 16, 2003	26.02	26.64	26.01	26.64	29,415	+0.49(+1.87%)
Sep 15, 2003	25.92	26.24	25.92	26.15	47,401	+0.17(+0.64%)
Sep 12, 2003	26.04	26.47	25.93	25.98	43,364	-0.15(-0.56%)
Sep 11, 2003	26.14	26.17	26.03	26.13	15,401	+0.29(+1.14%)
Sep 10, 2003	26.34	26.34	25.83	25.83	49,345	-0.68(-2.57%)
Sep 09, 2003	26.67	26.78	26.38	26.52	40,822	-0.52(-1.93%)
Sep 08, 2003	26.76	27.08	26.64	27.04	24,523	+0.23(+0.87%)
Sep 05, 2003	26.96	27.10	26.73	26.80	89,419	-0.25(-0.94%)
Sep 04, 2003	26.80	27.06	26.79	27.06	54,279	+0.25(+0.92%)
Sep 03, 2003	26.75	26.81	26.66	26.81	81,045	+0.13(+0.48%)

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.