Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.43	20.47	20.38	20.40	22,260	+0.02(+0.08%)
Nov 26, 2003	20.38	20.47	20.19	20.38	105,229	+0.00(+0.00%)
Nov 25, 2003	20.36	20.45	20.31	20.38	63,836	-0.05(-0.27%)
Nov 24, 2003	20.30	20.69	20.24	20.44	62,733	+0.19(+0.94%)
Nov 21, 2003	20.22	20.23	20.11	20.25	82,969	+0.08(+0.40%)
Nov 20, 2003	20.17	20.17	19.97	20.17	115,715	-0.09(-0.43%)
Nov 19, 2003	20.19	20.33	20.19	20.25	77,634	+0.06(+0.30%)
Nov 18, 2003	20.11	20.15	20.11	20.19	622,547	+0.08(+0.41%)
Nov 17, 2003	20.04	20.14	20.03	20.11	107,253	-0.26(-1.25%)
Nov 14, 2003	20.31	20.53	20.31	20.37	146,438	-0.08(-0.40%)
Nov 13, 2003	20.41	20.45	20.19	20.45	131,537	+0.04(+0.19%)
Nov 12, 2003	20.06	20.41	20.06	20.41	67,148	+0.33(+1.62%)
Nov 11, 2003	20.16	20.16	19.95	20.09	390,195	-0.03(-0.16%)
Nov 10, 2003	20.11	20.22	20.11	20.12	245,045	-0.05(-0.24%)
Nov 07, 2003	19.97	20.18	19.88	20.17	472,613	+0.22(+1.09%)
Nov 06, 2003	19.84	19.98	19.76	19.95	117,187	+0.27(+1.38%)
Nov 05, 2003	19.89	19.68	19.45	19.68	189,302	-0.27(-1.36%)
Nov 04, 2003	19.89	19.95	19.82	19.95	107,805	-0.02(-0.08%)
Nov 03, 2003	19.86	19.97	19.86	19.97	71,195	+0.15(+0.77%)
Oct 31, 2003	19.83	19.83	19.67	19.81	97,319	+0.16(+0.83%)
Oct 30, 2003	20.09	20.09	19.56	19.65	263,625	-0.46(-2.30%)
Oct 29, 2003	20.20	20.26	19.98	20.11	63,836	+0.02(+0.11%)
Oct 28, 2003	20.31	20.40	19.82	20.09	96,583	-0.22(-1.07%)
Oct 27, 2003	19.80	20.53	19.80	20.31	109,460	+0.34(+1.72%)
Oct 24, 2003	20.30	20.30	19.68	19.97	239,710	-0.42(-2.05%)
Oct 23, 2003	20.55	20.55	20.33	20.38	104,309	-0.11(-0.53%)
Oct 22, 2003	21.14	21.14	20.43	20.49	157,292	-0.65(-3.08%)
Oct 21, 2003	20.98	21.23	20.98	21.14	182,496	+0.11(+0.52%)
Oct 20, 2003	21.09	21.20	20.95	21.04	75,794	-0.13(-0.62%)
Oct 17, 2003	21.20	21.20	21.06	21.17	65,124	-0.05(-0.23%)
Oct 16, 2003	21.17	21.22	21.13	21.22	108,173	+0.03(+0.15%)
Oct 15, 2003	21.20	21.28	21.08	21.18	93,823	+0.09(+0.44%)
Oct 14, 2003	20.90	21.16	20.90	21.09	371,615	+0.14(+0.65%)
Oct 13, 2003	20.93	21.04	20.91	20.95	331,878	+0.03(+0.13%)
Oct 10, 2003	21.11	21.11	20.89	20.93	69,723	-0.14(-0.65%)
Oct 09, 2003	21.25	21.25	21.08	21.06	99,342	-0.13(-0.62%)
Oct 08, 2003	21.42	21.42	20.98	21.19	184,703	-0.47(-2.16%)
Oct 07, 2003	21.74	21.85	21.61	21.66	157,292	-0.08(-0.37%)
Oct 06, 2003	21.82	21.82	21.61	21.74	133,376	-0.11(-0.50%)
Oct 03, 2003	21.88	22.06	21.78	21.85	130,065	+0.03(+0.12%)
Oct 02, 2003	21.61	21.82	21.55	21.82	118,659	+0.41(+1.90%)
Oct 01, 2003	21.34	21.74	21.26	21.42	139,999	+0.00(+0.00%)
Sep 30, 2003	21.28	21.41	21.20	21.42	170,170	+0.14(+0.64%)
Sep 29, 2003	21.23	21.31	21.13	21.28	167,594	+0.08(+0.38%)
Sep 26, 2003	21.07	21.20	21.07	21.20	211,195	+0.04(+0.21%)
Sep 25, 2003	21.20	21.24	20.98	21.16	211,195	-0.09(-0.41%)
Sep 24, 2003	21.34	21.36	21.23	21.24	174,033	+0.01(+0.03%)
Sep 23, 2003	21.23	21.28	21.17	21.24	740,286	+0.01(+0.03%)
Sep 22, 2003	21.47	21.47	21.20	21.23	563,309	-0.23(-1.09%)
Sep 19, 2003	21.44	21.61	21.44	21.47	134,480	-0.03(-0.13%)
Sep 18, 2003	21.59	21.59	21.45	21.49	104,309	-0.12(-0.58%)
Sep 17, 2003	21.68	21.68	21.50	21.62	75,978	-0.05(-0.25%)
Sep 16, 2003	21.58	21.68	21.58	21.67	52,798	+0.20(+0.94%)
Sep 15, 2003	21.69	21.74	21.47	21.47	56,846	-0.14(-0.63%)
Sep 12, 2003	21.72	21.72	21.53	21.61	89,776	-0.11(-0.50%)
Sep 11, 2003	21.69	21.84	21.67	21.72	94,007	+0.10(+0.48%)
Sep 10, 2003	22.07	22.07	21.58	21.61	165,203	-0.48(-2.19%)
Sep 09, 2003	22.10	22.27	21.99	22.10	219,473	+0.01(+0.05%)
Sep 08, 2003	21.93	22.14	21.88	22.09	104,677	+0.19(+0.87%)
Sep 05, 2003	21.96	21.97	21.85	21.90	158,212	-0.05(-0.25%)
Sep 04, 2003	21.85	22.06	21.85	21.95	190,774	+0.15(+0.70%)
Sep 03, 2003	21.74	21.90	21.61	21.80	348,251	+0.19(+0.88%)

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.