Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.48	23.72	23.32	23.72	52,423	+0.16(+0.68%)
Nov 26, 2003	22.95	23.58	22.95	23.56	127,986	+0.72(+3.15%)
Nov 25, 2003	22.76	22.92	22.74	22.84	168,121	+0.21(+0.95%)
Nov 24, 2003	22.57	22.95	22.41	22.63	252,574	+0.09(+0.41%)
Nov 21, 2003	22.54	22.67	22.41	22.53	131,908	-0.01(-0.03%)
Nov 20, 2003	23.37	23.37	22.50	22.54	221,068	-0.86(-3.69%)
Nov 19, 2003	23.06	23.66	23.07	23.41	158,316	+0.34(+1.49%)
Nov 18, 2003	23.02	23.22	22.95	23.06	126,548	-0.04(-0.17%)
Nov 17, 2003	22.90	23.21	22.87	23.10	165,768	-0.03(-0.13%)
Nov 14, 2003	23.43	23.60	23.11	23.13	91,904	-0.34(-1.43%)
Nov 13, 2003	23.46	23.87	23.46	23.47	104,847	-0.21(-0.87%)
Nov 12, 2003	22.88	23.67	22.85	23.67	210,871	+0.82(+3.58%)
Nov 11, 2003	23.02	23.02	22.50	22.86	309,966	-0.33(-1.42%)
Nov 10, 2003	23.29	23.34	23.06	23.18	267,739	-0.21(-0.92%)
Nov 07, 2003	23.71	23.86	23.56	23.40	161,715	-0.35(-1.48%)
Nov 06, 2003	23.60	23.75	23.48	23.75	128,248	+0.11(+0.49%)
Nov 05, 2003	23.66	23.67	23.29	23.64	166,030	-0.02(-0.10%)
Nov 04, 2003	23.58	23.72	23.52	23.66	170,082	-0.01(-0.03%)
Nov 03, 2003	23.74	23.87	23.60	23.67	232,528	+0.03(+0.13%)
Oct 31, 2003	24.26	24.26	23.64	23.64	293,624	-0.61(-2.52%)
Oct 30, 2003	24.48	24.48	24.16	24.25	101,971	-0.21(-0.88%)
Oct 29, 2003	24.55	24.55	24.25	24.46	252,182	-0.05(-0.19%)
Oct 28, 2003	24.55	24.75	24.35	24.51	156,094	-0.04(-0.16%)
Oct 27, 2003	24.29	24.84	24.21	24.55	131,255	+0.22(+0.91%)
Oct 24, 2003	24.47	24.53	24.13	24.32	102,624	-0.15(-0.63%)
Oct 23, 2003	24.44	24.63	24.29	24.48	124,587	+0.00(+0.00%)
Oct 22, 2003	25.05	25.05	24.28	24.48	128,902	-0.57(-2.29%)
Oct 21, 2003	25.09	25.74	24.99	25.05	110,468	-0.04(-0.15%)
Oct 20, 2003	24.97	25.45	24.97	25.09	121,058	+0.27(+1.08%)
Oct 17, 2003	25.36	25.46	24.81	24.82	140,798	-0.30(-1.19%)
Oct 16, 2003	25.06	25.54	25.06	25.12	141,060	-0.08(-0.33%)
Oct 15, 2003	25.14	25.24	24.95	25.20	157,793	+0.15(+0.61%)
Oct 14, 2003	25.46	25.49	24.81	25.05	206,164	-0.34(-1.36%)
Oct 13, 2003	24.81	25.40	24.81	25.40	197,405	+0.54(+2.19%)
Oct 10, 2003	25.01	25.01	24.52	24.85	152,041	-0.16(-0.64%)
Oct 09, 2003	24.82	25.23	24.75	25.01	223,029	+0.36(+1.46%)
Oct 08, 2003	24.71	24.75	24.59	24.65	95,565	-0.13(-0.52%)
Oct 07, 2003	24.67	24.78	24.29	24.78	122,888	-0.08(-0.31%)
Oct 06, 2003	24.80	24.99	24.71	24.86	75,301	+0.06(+0.25%)
Oct 03, 2003	24.40	24.93	24.40	24.80	117,136	+0.59(+2.43%)
Oct 02, 2003	24.06	24.30	24.03	24.21	80,923	+0.06(+0.25%)
Oct 01, 2003	23.57	24.15	23.56	24.15	108,638	+0.56(+2.37%)
Sep 30, 2003	23.22	23.72	22.72	23.59	186,162	+0.30(+1.28%)
Sep 29, 2003	22.83	23.31	22.76	23.29	94,780	+0.47(+2.04%)
Sep 26, 2003	23.43	23.51	22.80	22.83	124,849	-0.60(-2.58%)
Sep 25, 2003	23.75	23.98	23.38	23.43	162,761	-0.28(-1.19%)
Sep 24, 2003	24.30	24.45	23.67	23.71	94,650	-0.54(-2.21%)
Sep 23, 2003	24.35	24.40	24.11	24.25	240,024	-0.08(-0.35%)
Sep 22, 2003	24.42	24.52	24.22	24.33	150,342	-0.01(-0.03%)
Sep 19, 2003	24.09	24.55	24.03	24.34	208,518	+0.13(+0.54%)
Sep 18, 2003	23.97	24.26	23.94	24.21	191,522	+0.23(+0.96%)
Sep 17, 2003	24.13	24.13	23.75	23.98	136,615	-0.11(-0.48%)
Sep 16, 2003	23.60	24.13	23.60	24.09	173,220	+0.50(+2.11%)
Sep 15, 2003	23.44	23.98	23.24	23.60	99,748	+0.15(+0.65%)
Sep 12, 2003	23.56	23.68	23.33	23.44	175,965	-0.16(-0.68%)
Sep 11, 2003	23.48	23.81	23.48	23.61	144,851	+0.06(+0.26%)
Sep 10, 2003	23.71	23.84	23.52	23.54	301,338	-0.17(-0.71%)
Sep 09, 2003	23.73	23.77	23.53	23.71	212,963	-0.04(-0.16%)
Sep 08, 2003	23.52	23.98	23.38	23.75	201,720	+0.23(+0.98%)
Sep 05, 2003	23.75	23.80	23.25	23.52	179,364	-0.27(-1.13%)
Sep 04, 2003	23.79	24.17	23.58	23.79	323,824	-0.06(-0.26%)
Sep 03, 2003	23.64	24.19	23.64	23.85	192,176	+0.28(+1.17%)

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.