Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.90	21.18	20.86	20.90	91,043	+0.00(+0.00%)
Nov 26, 2003	20.77	20.90	20.64	20.90	135,312	+0.11(+0.52%)
Nov 25, 2003	20.02	20.80	20.02	20.80	271,878	+0.68(+3.39%)
Nov 24, 2003	19.72	20.11	19.72	20.11	260,185	+0.44(+2.23%)
Nov 21, 2003	19.78	19.88	19.65	19.68	281,901	-0.10(-0.51%)
Nov 20, 2003	19.93	20.01	19.74	19.78	284,268	-0.15(-0.76%)
Nov 19, 2003	20.01	20.07	19.86	19.93	177,911	+0.00(+0.00%)
Nov 18, 2003	20.23	20.31	19.93	19.93	241,391	-0.37(-1.81%)
Nov 17, 2003	20.14	20.29	20.05	20.29	181,809	-0.09(-0.46%)
Nov 14, 2003	20.44	20.61	20.31	20.39	188,352	-0.06(-0.28%)
Nov 13, 2003	20.33	20.54	20.30	20.44	108,306	+0.11(+0.57%)
Nov 12, 2003	20.01	20.34	20.01	20.33	195,452	+0.36(+1.80%)
Nov 11, 2003	20.19	20.20	19.94	19.97	114,848	-0.14(-0.71%)
Nov 10, 2003	20.47	20.47	20.10	20.11	171,229	-0.41(-1.99%)
Nov 07, 2003	20.60	20.69	20.44	20.52	250,440	-0.09(-0.45%)
Nov 06, 2003	20.27	20.64	20.20	20.62	253,224	+0.28(+1.38%)
Nov 05, 2003	20.24	20.34	20.14	20.34	164,129	+0.10(+0.50%)
Nov 04, 2003	20.12	20.27	20.01	20.24	178,139	+0.11(+0.57%)
Nov 03, 2003	20.12	20.27	20.08	20.12	116,519	+0.08(+0.39%)
Oct 31, 2003	20.14	20.14	20.08	20.04	209,512	-0.09(-0.43%)
Oct 30, 2003	19.85	20.21	19.80	20.13	196,704	+0.29(+1.48%)
Oct 29, 2003	19.68	19.80	19.67	19.83	145,753	+0.09(+0.44%)
Oct 28, 2003	19.39	19.71	19.39	19.75	187,934	+0.29(+1.51%)
Oct 27, 2003	19.70	19.86	19.29	19.45	241,948	-0.32(-1.60%)
Oct 24, 2003	19.39	19.87	19.17	19.77	399,813	+0.24(+1.25%)
Oct 23, 2003	19.29	19.98	19.18	19.52	658,606	-0.61(-3.03%)
Oct 22, 2003	20.62	20.62	20.11	20.13	303,062	-0.48(-2.33%)
Oct 21, 2003	20.67	20.71	20.49	20.62	208,398	-0.06(-0.28%)
Oct 20, 2003	20.72	20.77	20.54	20.67	256,147	-0.05(-0.24%)
Oct 17, 2003	21.18	21.18	20.60	20.72	199,210	-0.38(-1.80%)
Oct 16, 2003	20.89	21.11	20.89	21.10	183,479	+0.12(+0.58%)
Oct 15, 2003	21.19	21.23	20.98	20.98	207,702	-0.18(-0.85%)
Oct 14, 2003	21.24	21.24	21.08	21.16	146,449	-0.08(-0.37%)
Oct 13, 2003	21.12	21.28	21.05	21.24	303,618	+0.11(+0.51%)
Oct 10, 2003	21.19	21.37	21.13	21.13	120,695	-0.03(-0.14%)
Oct 09, 2003	21.12	21.51	21.06	21.16	154,663	+0.11(+0.55%)
Oct 08, 2003	21.11	21.23	21.05	21.05	259,906	+0.00(+0.00%)
Oct 07, 2003	21.18	21.21	20.80	21.05	509,233	-0.14(-0.68%)
Oct 06, 2003	21.36	21.53	21.19	21.19	232,899	-0.08(-0.37%)
Oct 03, 2003	21.17	21.48	21.17	21.27	209,651	+0.24(+1.13%)
Oct 02, 2003	21.04	21.17	20.97	21.03	239,721	+0.24(+1.17%)
Oct 01, 2003	20.55	20.80	20.43	20.79	152,296	+0.31(+1.51%)
Sep 30, 2003	20.64	20.90	20.26	20.48	251,971	-0.10(-0.49%)
Sep 29, 2003	20.47	20.61	20.47	20.58	291,089	+0.14(+0.70%)
Sep 26, 2003	20.77	20.77	20.42	20.44	314,894	-0.40(-1.90%)
Sep 25, 2003	21.12	21.23	20.67	20.83	310,579	-0.25(-1.19%)
Sep 24, 2003	21.55	21.55	21.02	21.08	327,702	-0.57(-2.65%)
Sep 23, 2003	21.51	21.74	21.48	21.66	150,765	+0.17(+0.77%)
Sep 22, 2003	21.64	21.64	21.46	21.49	188,491	-0.14(-0.66%)
Sep 19, 2003	21.79	21.89	21.60	21.64	556,147	-0.19(-0.86%)
Sep 18, 2003	21.77	21.78	21.69	21.82	330,347	+0.11(+0.50%)
Sep 17, 2003	21.84	21.95	21.69	21.72	219,396	-0.27(-1.21%)
Sep 16, 2003	21.79	21.98	21.77	21.98	226,774	+0.19(+0.86%)
Sep 15, 2003	22.07	22.07	21.65	21.79	288,027	-0.10(-0.46%)
Sep 12, 2003	21.77	21.89	21.55	21.89	664,871	+0.08(+0.36%)
Sep 11, 2003	21.37	21.84	21.36	21.82	456,054	+0.45(+2.08%)
Sep 10, 2003	21.81	21.81	21.33	21.37	592,342	-0.58(-2.65%)
Sep 09, 2003	21.33	22.12	21.22	21.95	1,163,385	+0.55(+2.55%)
Sep 08, 2003	21.48	21.54	21.29	21.41	941,761	+0.93(+4.52%)
Sep 05, 2003	20.26	20.57	20.20	20.48	632,156	+0.29(+1.46%)
Sep 04, 2003	20.08	20.21	20.03	20.19	499,906	+0.11(+0.54%)
Sep 03, 2003	19.83	20.13	19.72	20.08	358,050	+0.24(+1.23%)

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.