Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.41	22.48	22.35	22.43	2,007,878	+0.01(+0.04%)
Nov 26, 2003	22.54	22.54	22.25	22.42	4,830,643	+0.09(+0.39%)
Nov 25, 2003	22.15	22.58	22.07	22.33	5,787,075	+0.16(+0.70%)
Nov 24, 2003	21.97	22.20	21.91	22.18	7,368,260	+0.24(+1.11%)
Nov 21, 2003	22.09	22.13	21.74	21.93	10,540,203	-0.10(-0.44%)
Nov 20, 2003	21.93	22.42	21.93	22.03	8,218,764	-0.11(-0.48%)
Nov 19, 2003	22.10	22.23	21.94	22.14	5,890,119	+0.26(+1.20%)
Nov 18, 2003	22.49	22.49	21.85	21.88	8,307,500	-0.50(-2.21%)
Nov 17, 2003	22.16	22.49	22.00	22.37	7,724,232	-0.04(-0.17%)
Nov 14, 2003	22.61	22.71	22.27	22.41	4,925,453	-0.24(-1.07%)
Nov 13, 2003	22.73	22.76	22.57	22.65	6,368,901	-0.02(-0.09%)
Nov 12, 2003	22.46	22.71	22.37	22.67	6,675,050	+0.21(+0.95%)
Nov 11, 2003	22.39	22.56	22.35	22.46	3,736,475	-0.03(-0.13%)
Nov 10, 2003	22.63	22.74	22.44	22.49	4,152,566	-0.24(-1.07%)
Nov 07, 2003	22.78	23.08	22.62	22.73	8,040,778	+0.00(+0.00%)
Nov 06, 2003	22.25	22.77	21.86	22.73	7,557,672	+0.37(+1.65%)
Nov 05, 2003	22.10	22.41	21.95	22.36	5,766,178	+0.26(+1.19%)
Nov 04, 2003	22.15	22.34	21.94	22.10	6,140,577	-0.17(-0.74%)
Nov 03, 2003	22.20	22.33	22.05	22.27	6,714,168	+0.27(+1.24%)
Oct 31, 2003	22.20	22.23	21.76	21.99	6,074,694	-0.23(-1.05%)
Oct 30, 2003	22.20	22.29	21.76	22.23	6,340,798	+0.11(+0.48%)
Oct 29, 2003	21.90	22.19	21.69	22.12	6,651,579	+0.22(+1.02%)
Oct 28, 2003	21.66	21.95	21.57	21.90	9,456,948	+0.39(+1.81%)
Oct 27, 2003	21.22	21.69	21.20	21.51	7,925,380	+0.33(+1.56%)
Oct 24, 2003	21.23	21.23	20.90	21.18	4,771,658	-0.05(-0.23%)
Oct 23, 2003	21.00	21.23	20.91	21.23	4,727,907	+0.22(+1.06%)
Oct 22, 2003	21.08	21.25	20.91	21.00	5,838,237	-0.17(-0.78%)
Oct 21, 2003	21.08	21.27	20.90	21.17	6,509,623	+0.23(+1.11%)
Oct 20, 2003	21.08	21.09	20.77	20.93	5,010,174	-0.03(-0.14%)
Oct 17, 2003	21.35	21.36	20.91	20.96	5,660,971	-0.31(-1.46%)
Oct 16, 2003	21.03	21.31	21.03	21.27	4,529,230	+0.15(+0.69%)
Oct 15, 2003	21.32	21.37	21.03	21.13	6,643,962	-0.19(-0.91%)
Oct 14, 2003	20.85	21.43	20.80	21.32	7,487,054	+0.44(+2.09%)
Oct 13, 2003	21.13	21.25	20.77	20.89	7,539,761	-0.16(-0.74%)
Oct 10, 2003	20.98	21.18	20.91	21.04	6,082,929	-0.21(-1.01%)
Oct 09, 2003	21.32	21.46	20.93	21.25	10,294,790	+0.41(+1.96%)
Oct 08, 2003	21.01	21.06	20.70	20.85	5,726,236	-0.10(-0.46%)
Oct 07, 2003	20.47	20.97	20.41	20.94	8,340,853	+0.36(+1.75%)
Oct 06, 2003	20.64	20.79	20.41	20.58	5,075,644	-0.09(-0.42%)
Oct 03, 2003	20.69	21.03	20.64	20.67	10,668,160	+0.33(+1.62%)
Oct 02, 2003	20.23	20.40	20.07	20.34	7,709,409	+0.11(+0.53%)
Oct 01, 2003	19.84	20.25	19.78	20.23	11,570,547	+0.64(+3.27%)
Sep 30, 2003	19.57	19.89	19.29	19.59	12,715,053	-0.11(-0.54%)
Sep 29, 2003	19.45	19.72	19.27	19.70	7,178,538	+0.19(+1.00%)
Sep 26, 2003	19.75	19.82	19.40	19.51	8,091,528	-0.22(-1.13%)
Sep 25, 2003	19.74	20.06	19.57	19.73	14,295,723	+0.49(+2.52%)
Sep 24, 2003	19.55	19.58	19.21	19.24	9,894,038	-0.38(-1.93%)
Sep 23, 2003	19.55	19.72	19.45	19.62	9,009,460	+0.18(+0.95%)
Sep 22, 2003	19.57	19.65	19.30	19.44	10,460,321	-0.46(-2.30%)
Sep 19, 2003	19.77	19.91	19.63	19.89	9,075,754	+0.03(+0.15%)
Sep 18, 2003	19.72	19.87	19.52	19.87	8,088,028	+0.17(+0.89%)
Sep 17, 2003	19.78	19.96	19.62	19.69	7,981,484	-0.17(-0.83%)
Sep 16, 2003	19.62	19.91	19.48	19.86	11,598,444	+0.33(+1.69%)
Sep 15, 2003	19.43	19.87	19.43	19.53	11,745,445	-0.14(-0.69%)
Sep 12, 2003	19.85	19.86	19.50	19.66	9,515,315	-0.43(-2.13%)
Sep 11, 2003	19.97	20.20	19.89	20.09	6,647,153	+0.08(+0.39%)
Sep 10, 2003	20.27	20.34	19.88	20.01	9,883,023	-0.56(-2.74%)
Sep 09, 2003	20.35	20.60	20.33	20.57	6,660,844	-0.17(-0.84%)
Sep 08, 2003	20.52	20.79	20.38	20.75	7,099,376	+0.17(+0.80%)
Sep 05, 2003	20.82	20.92	20.53	20.58	7,697,673	-0.26(-1.26%)
Sep 04, 2003	20.57	20.88	20.57	20.85	8,523,060	+0.14(+0.66%)
Sep 03, 2003	20.59	20.86	20.23	20.71	11,771,386	+0.36(+1.77%)

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.