Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.88	21.90	21.55	21.59	37,985	-0.29(-1.34%)
Nov 26, 2003	22.00	22.05	21.80	21.89	32,938	-0.08(-0.36%)
Nov 25, 2003	21.82	21.97	21.56	21.97	70,964	+0.07(+0.31%)
Nov 24, 2003	21.38	21.92	21.08	21.90	89,293	+0.67(+3.17%)
Nov 21, 2003	21.01	21.37	21.01	21.23	46,774	+0.20(+0.96%)
Nov 20, 2003	20.85	21.07	20.85	21.02	60,816	+0.21(+1.03%)
Nov 19, 2003	19.81	20.83	19.81	20.81	29,285	+0.99(+4.98%)
Nov 18, 2003	20.14	20.58	19.81	19.82	36,226	-0.64(-3.11%)
Nov 17, 2003	20.46	20.51	20.00	20.46	35,920	-0.01(-0.06%)
Nov 14, 2003	21.52	21.52	20.47	20.47	34,208	-1.04(-4.84%)
Nov 13, 2003	21.40	21.51	21.17	21.51	40,515	+0.11(+0.52%)
Nov 12, 2003	20.85	21.40	20.56	21.40	46,560	+0.66(+3.19%)
Nov 11, 2003	21.14	21.16	20.64	20.74	26,609	-0.27(-1.28%)
Nov 10, 2003	21.43	21.44	20.99	21.01	50,460	-0.34(-1.58%)
Nov 07, 2003	21.35	21.90	21.23	21.35	38,622	-0.02(-0.11%)
Nov 06, 2003	21.48	21.48	21.04	21.37	41,141	-0.04(-0.20%)
Nov 05, 2003	21.32	21.49	20.93	21.42	28,952	+0.06(+0.26%)
Nov 04, 2003	21.10	21.71	21.06	21.36	37,913	+0.28(+1.34%)
Nov 03, 2003	20.82	21.19	20.76	21.08	67,484	+0.36(+1.74%)
Oct 31, 2003	20.96	21.37	20.72	20.72	36,412	-0.15(-0.70%)
Oct 30, 2003	21.07	21.22	20.87	20.87	48,971	-0.20(-0.96%)
Oct 29, 2003	20.38	21.07	20.38	21.07	37,771	+0.46(+2.23%)
Oct 28, 2003	20.17	20.61	20.04	20.61	65,352	+0.64(+3.22%)
Oct 27, 2003	19.95	20.05	19.66	19.96	42,768	+0.21(+1.05%)
Oct 24, 2003	19.76	19.91	19.66	19.76	40,483	+0.00(+0.00%)
Oct 23, 2003	19.94	20.18	19.30	19.76	115,410	-0.21(-1.07%)
Oct 22, 2003	20.34	20.43	19.97	19.97	65,132	-0.48(-2.37%)
Oct 21, 2003	21.74	21.78	20.34	20.45	138,860	-1.50(-6.84%)
Oct 20, 2003	21.77	22.13	21.77	21.96	44,698	+0.48(+2.25%)
Oct 17, 2003	21.58	21.80	21.21	21.47	63,405	-0.09(-0.43%)
Oct 16, 2003	21.62	21.72	21.32	21.56	309,827	-0.06(-0.25%)
Oct 15, 2003	22.18	22.25	21.62	21.62	42,298	-0.56(-2.51%)
Oct 14, 2003	21.76	22.18	21.70	22.18	38,648	+0.18(+0.81%)
Oct 13, 2003	21.64	22.23	21.45	22.00	38,304	+0.25(+1.16%)
Oct 10, 2003	22.48	22.48	20.99	21.75	71,714	-0.55(-2.47%)
Oct 09, 2003	22.05	22.30	21.78	22.30	35,548	+0.31(+1.42%)
Oct 08, 2003	22.20	22.21	21.80	21.99	23,379	-0.17(-0.77%)
Oct 07, 2003	21.91	22.16	21.89	22.16	55,341	+0.38(+1.74%)
Oct 06, 2003	21.81	22.05	21.74	21.78	35,989	-0.28(-1.25%)
Oct 03, 2003	21.97	22.05	21.78	22.05	50,767	+0.07(+0.31%)
Oct 02, 2003	21.62	22.05	21.50	21.99	28,008	+0.22(+1.01%)
Oct 01, 2003	20.48	21.97	20.48	21.77	75,659	+1.45(+7.11%)
Sep 30, 2003	20.68	21.17	19.88	20.32	48,481	-0.54(-2.58%)
Sep 29, 2003	20.39	20.87	19.54	20.86	104,001	+0.58(+2.87%)
Sep 26, 2003	20.34	20.78	20.00	20.28	63,854	-0.09(-0.45%)
Sep 25, 2003	21.06	21.37	20.40	20.37	53,287	-0.69(-3.29%)
Sep 24, 2003	21.82	21.97	21.06	21.06	58,584	-0.96(-4.34%)
Sep 23, 2003	21.81	22.05	21.57	22.02	27,654	+0.21(+0.98%)
Sep 22, 2003	21.54	21.92	21.50	21.80	45,367	-0.12(-0.53%)
Sep 19, 2003	21.56	22.05	21.48	21.92	47,611	+0.17(+0.76%)
Sep 18, 2003	21.44	21.84	21.07	21.75	90,006	+0.31(+1.46%)
Sep 17, 2003	21.22	21.78	21.10	21.44	25,863	-0.10(-0.48%)
Sep 16, 2003	20.87	21.59	20.87	21.55	92,747	+0.59(+2.84%)
Sep 15, 2003	21.40	21.40	20.86	20.95	33,627	-0.16(-0.75%)
Sep 12, 2003	21.03	21.43	20.85	21.11	29,709	-0.28(-1.32%)
Sep 11, 2003	20.42	21.40	20.10	21.39	64,969	+1.18(+5.82%)
Sep 10, 2003	20.90	20.90	20.01	20.22	88,638	-0.94(-4.46%)
Sep 09, 2003	21.35	21.41	20.88	21.16	36,239	-0.25(-1.17%)
Sep 08, 2003	21.30	21.44	21.26	21.41	41,136	-0.03(-0.14%)
Sep 05, 2003	21.31	21.47	21.18	21.44	35,749	+0.02(+0.11%)
Sep 04, 2003	21.36	21.44	20.68	21.42	48,318	+0.05(+0.23%)
Sep 03, 2003	20.99	21.42	20.99	21.37	54,358	+0.06(+0.26%)

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.