Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	28.56	28.97	28.34	28.58	63,464	+0.08(+0.29%)
Nov 26, 2003	28.58	28.59	28.21	28.49	97,971	+0.01(+0.02%)
Nov 25, 2003	28.35	28.49	28.08	28.49	60,407	+0.14(+0.48%)
Nov 24, 2003	27.78	28.39	27.44	28.35	101,416	+0.58(+2.08%)
Nov 21, 2003	27.62	27.79	27.54	27.77	66,778	+0.15(+0.54%)
Nov 20, 2003	27.92	28.00	27.62	27.62	143,225	-0.31(-1.10%)
Nov 19, 2003	27.66	27.93	27.58	27.93	85,300	+0.14(+0.51%)
Nov 18, 2003	27.99	28.06	27.68	27.79	73,385	-0.15(-0.54%)
Nov 17, 2003	27.51	28.00	27.51	27.94	74,514	+0.37(+1.33%)
Nov 14, 2003	27.57	27.74	27.47	27.57	92,269	+0.00(+0.00%)
Nov 13, 2003	27.53	27.73	27.49	27.57	41,440	+0.10(+0.37%)
Nov 12, 2003	27.23	27.53	27.15	27.47	92,607	+0.31(+1.16%)
Nov 11, 2003	27.09	27.26	27.00	27.15	52,223	+0.06(+0.23%)
Nov 10, 2003	27.39	27.39	26.97	27.09	145,835	-0.13(-0.47%)
Nov 07, 2003	27.48	27.49	27.03	27.22	119,664	-0.17(-0.62%)
Nov 06, 2003	27.27	27.42	27.11	27.39	91,624	+0.12(+0.42%)
Nov 05, 2003	27.32	27.32	26.92	27.28	99,325	+0.05(+0.18%)
Nov 04, 2003	27.47	27.59	27.11	27.23	63,892	-0.16(-0.60%)
Nov 03, 2003	27.12	27.39	27.12	27.39	67,461	+0.36(+1.33%)
Oct 31, 2003	26.79	27.39	26.79	27.03	119,060	-0.16(-0.60%)
Oct 30, 2003	27.07	27.26	26.94	27.19	254,820	+0.13(+0.48%)
Oct 29, 2003	27.47	27.57	27.02	27.07	124,787	-0.25(-0.90%)
Oct 28, 2003	26.62	27.31	26.62	27.31	216,479	+0.52(+1.93%)
Oct 27, 2003	27.23	27.48	26.45	26.79	230,347	-0.49(-1.80%)
Oct 24, 2003	27.62	27.62	27.06	27.28	59,055	-0.18(-0.67%)
Oct 23, 2003	27.74	27.82	27.33	27.47	85,352	-0.17(-0.62%)
Oct 22, 2003	27.43	27.77	27.43	27.64	85,645	-0.12(-0.42%)
Oct 21, 2003	27.58	28.09	27.36	27.75	139,186	+0.18(+0.67%)
Oct 20, 2003	27.82	27.82	27.49	27.57	34,816	-0.06(-0.22%)
Oct 17, 2003	28.00	28.00	27.26	27.63	120,005	-0.17(-0.61%)
Oct 16, 2003	27.75	28.07	27.64	27.80	28,646	+0.05(+0.20%)
Oct 15, 2003	28.22	28.22	27.69	27.75	62,398	-0.16(-0.56%)
Oct 14, 2003	28.21	28.24	27.79	27.90	46,933	-0.01(-0.05%)
Oct 13, 2003	27.91	28.22	27.91	27.92	57,454	+0.07(+0.27%)
Oct 10, 2003	27.84	27.98	27.73	27.84	109,178	-0.07(-0.24%)
Oct 09, 2003	27.63	27.92	27.63	27.91	136,624	+0.17(+0.61%)
Oct 08, 2003	28.00	28.05	27.53	27.74	78,742	-0.22(-0.80%)
Oct 07, 2003	27.65	27.97	27.65	27.96	92,816	+0.11(+0.39%)
Oct 06, 2003	27.32	27.88	27.30	27.85	37,262	+0.29(+1.06%)
Oct 03, 2003	27.23	27.66	27.06	27.56	146,145	+0.33(+1.23%)
Oct 02, 2003	27.28	27.51	27.19	27.23	79,640	-0.07(-0.25%)
Oct 01, 2003	27.53	27.57	27.11	27.30	50,209	+0.14(+0.50%)
Sep 30, 2003	27.07	28.28	26.99	27.16	129,582	-0.12(-0.45%)
Sep 29, 2003	27.01	27.28	26.79	27.28	32,837	+0.48(+1.78%)
Sep 26, 2003	27.17	27.22	26.77	26.81	88,157	-0.37(-1.38%)
Sep 25, 2003	27.36	27.56	27.16	27.18	52,884	-0.17(-0.62%)
Sep 24, 2003	27.60	27.60	27.35	27.35	27,778	-0.33(-1.21%)
Sep 23, 2003	27.79	28.07	27.54	27.68	57,597	-0.18(-0.66%)
Sep 22, 2003	28.16	28.30	27.78	27.87	46,630	-0.72(-2.52%)
Sep 19, 2003	27.97	28.59	27.79	28.59	89,719	+0.23(+0.82%)
Sep 18, 2003	28.55	28.55	27.78	28.36	55,449	+0.26(+0.92%)
Sep 17, 2003	27.99	28.16	27.65	28.10	40,359	+0.12(+0.44%)
Sep 16, 2003	27.43	27.99	27.43	27.98	35,117	+0.44(+1.61%)
Sep 15, 2003	27.83	28.20	27.44	27.53	41,574	-0.46(-1.63%)
Sep 12, 2003	27.68	28.19	27.51	27.99	87,261	+0.35(+1.28%)
Sep 11, 2003	27.43	27.66	27.26	27.64	65,079	+0.18(+0.67%)
Sep 10, 2003	27.14	27.51	26.97	27.45	131,921	+0.08(+0.30%)
Sep 09, 2003	27.64	28.02	27.09	27.37	79,182	-0.59(-2.09%)
Sep 08, 2003	28.09	28.15	27.77	27.96	71,102	+0.08(+0.29%)
Sep 05, 2003	28.16	28.49	27.85	27.88	92,572	-0.18(-0.63%)
Sep 04, 2003	27.53	28.28	27.50	28.05	153,516	+0.41(+1.48%)
Sep 03, 2003	27.91	28.02	27.53	27.64	140,588	-0.03(-0.12%)

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.