Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.21	23.41	22.36	23.38	130,661	+0.02(+0.07%)
Nov 26, 2003	23.59	23.59	23.25	23.36	333,900	-0.29(-1.21%)
Nov 25, 2003	23.41	23.68	23.34	23.65	550,481	+0.07(+0.29%)
Nov 24, 2003	23.37	23.63	23.30	23.58	328,379	+0.21(+0.89%)
Nov 21, 2003	23.14	23.38	23.08	23.37	348,623	+0.20(+0.86%)
Nov 20, 2003	23.27	23.33	23.14	23.17	266,269	-0.10(-0.41%)
Nov 19, 2003	23.06	23.39	23.05	23.27	502,863	+0.18(+0.79%)
Nov 18, 2003	22.85	23.15	22.85	23.08	545,995	+0.14(+0.61%)
Nov 17, 2003	22.92	23.02	22.87	22.94	687,584	+0.04(+0.19%)
Nov 14, 2003	23.08	23.12	22.96	22.90	444,088	-0.44(-1.90%)
Nov 13, 2003	23.13	23.45	23.00	23.34	368,636	+0.04(+0.19%)
Nov 12, 2003	23.26	23.35	22.82	23.30	667,341	-0.09(-0.37%)
Nov 11, 2003	23.39	23.54	22.60	23.39	632,260	-0.63(-2.61%)
Nov 10, 2003	24.21	24.26	23.69	24.01	364,840	-0.35(-1.43%)
Nov 07, 2003	24.34	24.36	24.19	24.36	366,451	+0.04(+0.18%)
Nov 06, 2003	24.10	24.34	24.08	24.32	256,952	+0.10(+0.39%)
Nov 05, 2003	23.85	24.22	23.85	24.22	383,473	+0.17(+0.72%)
Nov 04, 2003	23.96	24.08	23.78	24.05	396,417	+0.03(+0.11%)
Nov 03, 2003	23.85	24.11	23.83	24.02	362,224	+0.16(+0.66%)
Oct 31, 2003	23.62	23.87	23.62	23.87	382,668	+0.40(+1.70%)
Oct 30, 2003	23.73	23.82	23.47	23.47	333,900	-0.30(-1.28%)
Oct 29, 2003	23.61	23.83	23.54	23.77	499,873	+0.16(+0.66%)
Oct 28, 2003	23.27	23.61	23.14	23.61	292,953	+0.33(+1.42%)
Oct 27, 2003	23.29	23.52	23.18	23.28	224,632	+0.00(+0.00%)
Oct 24, 2003	23.09	23.33	23.00	23.28	337,926	-0.03(-0.11%)
Oct 23, 2003	23.04	23.40	22.95	23.31	391,180	+0.23(+1.02%)
Oct 22, 2003	22.98	23.16	22.96	23.07	274,435	-0.29(-1.23%)
Oct 21, 2003	23.42	23.54	23.28	23.36	389,569	-0.17(-0.70%)
Oct 20, 2003	23.04	23.60	23.01	23.53	482,620	+0.56(+2.42%)
Oct 17, 2003	23.44	23.44	22.93	22.97	433,737	-0.27(-1.16%)
Oct 16, 2003	23.01	23.37	22.98	23.24	313,312	+0.08(+0.34%)
Oct 15, 2003	23.26	23.30	23.24	23.16	284,557	+0.00(+0.00%)
Oct 14, 2003	23.00	23.22	22.89	23.16	326,539	+0.16(+0.68%)
Oct 13, 2003	22.69	23.14	22.78	23.00	267,419	+0.31(+1.38%)
Oct 10, 2003	22.43	22.84	22.34	22.69	315,842	+0.19(+0.85%)
Oct 09, 2003	22.66	22.76	22.39	22.50	627,774	+0.07(+0.31%)
Oct 08, 2003	22.44	22.59	22.31	22.43	509,994	-0.01(-0.04%)
Oct 07, 2003	22.19	22.54	22.15	22.44	627,774	+0.04(+0.19%)
Oct 06, 2003	22.24	22.41	22.17	22.40	388,074	+0.06(+0.27%)
Oct 03, 2003	22.43	22.73	22.34	22.34	643,992	+0.12(+0.55%)
Oct 02, 2003	22.16	22.29	22.08	22.21	647,672	+0.07(+0.31%)
Oct 01, 2003	21.89	22.26	21.89	22.14	842,285	+0.19(+0.87%)
Sep 30, 2003	21.82	22.08	21.64	21.95	692,185	-0.03(-0.16%)
Sep 29, 2003	21.74	21.99	21.65	21.99	563,593	+0.35(+1.61%)
Sep 26, 2003	21.74	21.78	21.61	21.64	1,147,661	-0.14(-0.64%)
Sep 25, 2003	21.54	21.90	21.54	21.78	892,203	-0.05(-0.24%)
Sep 24, 2003	22.28	22.28	21.76	21.83	540,590	-0.57(-2.52%)
Sep 23, 2003	22.28	22.38	22.26	22.40	695,980	-0.15(-0.66%)
Sep 22, 2003	23.03	22.78	22.44	22.54	453,635	-0.49(-2.11%)
Sep 19, 2003	22.86	23.14	22.76	23.03	911,986	+0.17(+0.76%)
Sep 18, 2003	22.17	23.00	22.16	22.86	1,328,586	+0.85(+3.87%)
Sep 17, 2003	21.91	22.22	21.91	22.00	326,999	+0.02(+0.08%)
Sep 16, 2003	21.88	22.27	21.78	21.99	684,134	+0.10(+0.48%)
Sep 15, 2003	21.82	22.00	21.74	21.88	571,645	-0.10(-0.43%)
Sep 12, 2003	22.34	22.34	21.78	21.98	852,407	-0.37(-1.67%)
Sep 11, 2003	22.43	22.64	22.17	22.35	883,117	-0.50(-2.21%)
Sep 10, 2003	23.35	23.35	22.74	22.86	484,115	-0.50(-2.12%)
Sep 09, 2003	23.50	23.62	23.26	23.35	431,896	-0.37(-1.54%)
Sep 08, 2003	23.40	23.80	23.40	23.72	440,063	+0.26(+1.11%)
Sep 05, 2003	23.94	23.98	23.27	23.46	588,093	-0.60(-2.49%)
Sep 04, 2003	23.65	24.06	23.55	24.06	878,286	+0.32(+1.36%)
Sep 03, 2003	23.34	23.90	23.34	23.74	577,051	+0.19(+0.81%)

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.