Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.69	21.86	21.69	21.75	726,584	-0.01(-0.05%)
Nov 26, 2003	21.50	21.88	21.50	21.76	1,347,596	+0.51(+2.40%)
Nov 25, 2003	21.46	21.46	21.28	21.25	2,414,961	-0.27(-1.25%)
Nov 24, 2003	21.45	21.59	21.41	21.51	1,935,229	+0.01(+0.02%)
Nov 21, 2003	21.37	21.46	21.34	21.51	3,195,302	+0.21(+0.99%)
Nov 20, 2003	21.05	21.43	20.94	21.30	2,245,153	+0.25(+1.17%)
Nov 19, 2003	20.92	21.08	20.91	21.05	1,876,039	-0.15(-0.73%)
Nov 18, 2003	21.26	21.37	21.10	21.20	2,204,011	+0.13(+0.64%)
Nov 17, 2003	21.10	21.13	20.96	21.07	3,647,283	+0.02(+0.07%)
Nov 14, 2003	20.43	21.13	20.85	21.05	8,065,979	+0.63(+3.08%)
Nov 13, 2003	19.94	20.47	19.92	20.43	6,168,399	+0.61(+3.09%)
Nov 12, 2003	19.72	19.84	19.69	19.81	889,406	+0.39(+1.99%)
Nov 11, 2003	19.29	19.50	19.27	19.43	880,867	+0.21(+1.07%)
Nov 10, 2003	19.40	19.41	19.23	19.22	867,088	-0.18(-0.93%)
Nov 07, 2003	19.20	19.50	19.17	19.40	1,417,072	+0.15(+0.80%)
Nov 06, 2003	19.15	19.28	19.14	19.25	1,419,013	+0.06(+0.30%)
Nov 05, 2003	19.53	19.26	19.50	19.19	1,501,491	-0.16(-0.83%)
Nov 04, 2003	19.53	19.53	19.34	19.35	1,319,457	-0.41(-2.09%)
Nov 03, 2003	19.95	19.95	19.75	19.76	1,217,166	-0.01(-0.05%)
Oct 31, 2003	19.45	19.76	19.44	19.77	2,760,011	+0.15(+0.79%)
Oct 30, 2003	19.83	19.83	19.61	19.62	925,502	-0.06(-0.29%)
Oct 29, 2003	19.68	19.68	19.65	19.67	955,970	-0.37(-1.85%)
Oct 28, 2003	19.97	20.08	19.92	20.04	871,746	-0.05(-0.26%)
Oct 27, 2003	20.14	20.19	20.09	20.10	748,319	-0.09(-0.43%)
Oct 24, 2003	20.10	20.25	20.07	20.18	667,394	+0.11(+0.56%)
Oct 23, 2003	20.02	20.16	20.01	20.07	1,516,822	+0.06(+0.28%)
Oct 22, 2003	20.30	20.30	19.97	20.01	1,628,216	-0.29(-1.42%)
Oct 21, 2003	20.35	20.40	20.30	20.30	1,836,449	-0.36(-1.75%)
Oct 20, 2003	20.32	20.68	20.31	20.66	1,735,341	+0.34(+1.67%)
Oct 17, 2003	20.48	20.44	20.29	20.32	805,957	-0.15(-0.75%)
Oct 16, 2003	20.34	20.34	20.34	20.48	1,587,656	+0.02(+0.10%)
Oct 15, 2003	20.82	20.55	20.37	20.46	1,431,239	-0.36(-1.73%)
Oct 14, 2003	20.58	20.82	20.49	20.82	1,667,612	-0.08(-0.37%)
Oct 13, 2003	20.85	20.97	20.81	20.89	2,142,880	+0.05(+0.22%)
Oct 10, 2003	20.83	20.93	20.68	20.85	5,468,789	+0.33(+1.63%)
Oct 09, 2003	20.29	20.64	20.28	20.51	2,025,664	+0.32(+1.61%)
Oct 08, 2003	20.46	20.46	20.29	20.19	1,230,768	+0.12(+0.59%)
Oct 07, 2003	20.19	20.10	19.94	20.07	755,694	-0.12(-0.59%)
Oct 06, 2003	20.08	20.08	20.05	20.19	689,323	-0.01(-0.05%)
Oct 03, 2003	20.33	20.38	20.14	20.20	1,176,430	-0.05(-0.25%)
Oct 02, 2003	20.07	20.34	20.07	20.25	1,818,401	-0.05(-0.25%)
Oct 01, 2003	20.26	20.30	20.10	20.30	1,151,007	+0.29(+1.44%)
Sep 30, 2003	19.90	20.02	19.86	20.01	732,212	+0.14(+0.70%)
Sep 29, 2003	19.69	19.94	19.70	19.87	473,715	+0.19(+0.94%)
Sep 26, 2003	19.81	19.70	19.58	19.69	1,032,238	-0.12(-0.62%)
Sep 25, 2003	19.94	19.99	19.81	19.81	1,237,949	+0.03(+0.13%)
Sep 24, 2003	20.49	20.07	19.77	19.79	2,589,039	-0.71(-3.45%)
Sep 23, 2003	20.38	20.56	20.48	20.49	860,684	+0.11(+0.56%)
Sep 22, 2003	20.52	20.58	20.30	20.38	1,431,821	-0.35(-1.67%)
Sep 19, 2003	20.70	20.77	20.59	20.72	1,116,851	+0.02(+0.10%)
Sep 18, 2003	20.66	20.71	20.52	20.70	942,192	+0.10(+0.50%)
Sep 17, 2003	20.67	20.79	20.60	20.60	933,653	-0.07(-0.35%)
Sep 16, 2003	20.55	20.71	20.55	20.67	989,932	+0.12(+0.60%)
Sep 15, 2003	20.47	20.58	20.44	20.55	629,745	-0.01(-0.02%)
Sep 12, 2003	20.41	20.57	20.37	20.55	926,860	-0.02(-0.08%)
Sep 11, 2003	20.43	20.65	20.40	20.57	914,634	+0.04(+0.18%)
Sep 10, 2003	20.48	20.59	20.42	20.53	927,443	+0.09(+0.43%)
Sep 09, 2003	20.43	20.53	20.36	20.45	1,095,698	+0.08(+0.40%)
Sep 08, 2003	20.23	20.46	20.23	20.36	1,101,326	+0.23(+1.13%)
Sep 05, 2003	20.07	20.23	20.02	20.14	1,392,037	+0.50(+2.57%)
Sep 04, 2003	19.54	19.68	19.53	19.63	684,472	+0.14(+0.71%)
Sep 03, 2003	19.53	19.62	19.35	19.49	1,095,698	+0.43(+2.24%)

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.