Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	27.25	27.29	27.16	27.16	897,561	-0.09(-0.35%)
Nov 26, 2003	27.27	27.28	26.99	27.25	2,101,000	+0.09(+0.32%)
Nov 25, 2003	26.91	27.24	26.89	27.16	2,689,411	+0.01(+0.05%)
Nov 24, 2003	27.02	27.23	26.98	27.15	2,855,511	+0.24(+0.87%)
Nov 21, 2003	26.85	26.93	26.71	26.91	3,611,954	+0.06(+0.23%)
Nov 20, 2003	26.74	26.95	26.61	26.85	2,958,709	+0.09(+0.33%)
Nov 19, 2003	26.70	26.79	26.70	26.77	3,254,327	-0.02(-0.08%)
Nov 18, 2003	27.24	27.25	26.74	26.79	3,835,155	-0.50(-1.82%)
Nov 17, 2003	27.16	27.34	27.03	27.28	3,172,542	-0.21(-0.76%)
Nov 14, 2003	27.05	27.71	27.05	27.49	4,148,171	+0.42(+1.57%)
Nov 13, 2003	27.21	27.21	26.93	27.07	2,497,884	-0.14(-0.52%)
Nov 12, 2003	27.37	27.38	27.13	27.21	2,209,850	-0.16(-0.59%)
Nov 11, 2003	27.24	27.39	27.22	27.37	2,068,435	+0.13(+0.49%)
Nov 10, 2003	27.32	27.32	27.07	27.24	2,129,402	+0.01(+0.05%)
Nov 07, 2003	27.44	27.49	27.21	27.22	3,668,907	+0.00(+0.00%)
Nov 06, 2003	27.22	27.24	27.05	27.22	2,632,905	+0.04(+0.15%)
Nov 05, 2003	27.07	27.20	26.89	27.18	4,090,772	+0.11(+0.40%)
Nov 04, 2003	26.96	27.10	26.79	27.07	4,277,492	+0.02(+0.07%)
Nov 03, 2003	26.56	27.05	26.53	27.05	3,198,431	+0.49(+1.85%)
Oct 31, 2003	26.61	26.82	26.57	26.56	3,584,147	-0.05(-0.18%)
Oct 30, 2003	27.06	27.06	26.56	26.61	4,161,703	-0.45(-1.67%)
Oct 29, 2003	26.73	27.11	26.60	27.06	6,099,132	+0.32(+1.21%)
Oct 28, 2003	26.66	26.79	26.43	26.74	5,710,427	-0.05(-0.20%)
Oct 27, 2003	26.97	27.06	26.48	26.79	4,133,152	-0.17(-0.65%)
Oct 24, 2003	26.89	26.97	26.27	26.97	3,299,533	+0.07(+0.28%)
Oct 23, 2003	26.79	27.03	26.62	26.89	3,686,751	+0.00(+0.00%)
Oct 22, 2003	27.07	27.07	26.82	26.89	4,474,422	-0.17(-0.65%)
Oct 21, 2003	27.07	27.20	26.80	27.07	5,007,218	+0.08(+0.30%)
Oct 20, 2003	26.95	27.16	26.85	26.99	4,476,950	+0.05(+0.20%)
Oct 17, 2003	26.87	27.09	26.81	26.93	9,318,961	+0.09(+0.35%)
Oct 16, 2003	26.34	27.11	26.75	26.84	10,863,968	+0.50(+1.89%)
Oct 15, 2003	26.44	26.50	26.08	26.34	5,947,754	+0.32(+1.21%)
Oct 14, 2003	25.49	25.92	25.37	26.03	4,884,689	+0.50(+1.98%)
Oct 13, 2003	25.52	26.23	25.49	25.52	3,551,284	+0.00(+0.00%)
Oct 10, 2003	25.74	25.67	25.52	25.52	1,565,527	-0.22(-0.84%)
Oct 09, 2003	25.92	26.06	25.60	25.74	2,889,563	-0.01(-0.05%)
Oct 08, 2003	25.51	25.75	25.43	25.75	2,752,163	+0.20(+0.76%)
Oct 07, 2003	25.25	25.55	25.16	25.55	2,041,222	+0.15(+0.58%)
Oct 06, 2003	25.31	25.51	25.14	25.41	1,686,272	+0.09(+0.37%)
Oct 03, 2003	25.42	25.53	25.14	25.31	3,162,579	+0.17(+0.70%)
Oct 02, 2003	25.08	25.19	25.00	25.14	3,114,400	+0.05(+0.21%)
Oct 01, 2003	24.63	25.14	24.59	25.08	3,786,083	+0.52(+2.11%)
Sep 30, 2003	24.66	24.68	24.38	24.57	3,692,699	-0.05(-0.22%)
Sep 29, 2003	24.55	24.70	24.48	24.62	3,576,117	+0.07(+0.30%)
Sep 26, 2003	24.55	24.68	24.33	24.55	2,567,625	+0.01(+0.03%)
Sep 25, 2003	24.81	24.84	24.53	24.54	2,626,362	-0.14(-0.57%)
Sep 24, 2003	25.18	25.18	24.68	24.68	3,037,967	-0.50(-2.00%)
Sep 23, 2003	25.00	25.04	25.00	25.18	1,870,811	+0.15(+0.62%)
Sep 22, 2003	25.08	25.16	24.91	25.03	2,591,566	-0.17(-0.69%)
Sep 19, 2003	24.95	25.12	24.67	25.20	4,681,563	+0.36(+1.43%)
Sep 18, 2003	24.51	24.99	24.44	24.85	4,257,764	+0.34(+1.40%)
Sep 17, 2003	24.71	24.73	24.50	24.51	2,472,605	-0.28(-1.14%)
Sep 16, 2003	23.91	24.78	23.94	24.79	7,395,807	+0.87(+3.66%)
Sep 15, 2003	23.97	24.08	23.46	23.91	5,964,111	-0.29(-1.19%)
Sep 12, 2003	24.41	24.41	24.04	24.20	4,243,340	-0.39(-1.59%)
Sep 11, 2003	24.92	25.07	24.34	24.59	4,821,193	-0.30(-1.22%)
Sep 10, 2003	24.88	25.13	24.83	24.90	2,980,568	+0.07(+0.27%)
Sep 09, 2003	24.85	25.00	24.77	24.83	3,099,975	-0.11(-0.46%)
Sep 08, 2003	24.76	25.12	24.75	24.94	2,873,206	+0.20(+0.79%)
Sep 05, 2003	24.58	24.83	24.58	24.75	2,689,263	+0.00(+0.00%)
Sep 04, 2003	24.54	24.79	24.54	24.75	3,293,287	+0.14(+0.57%)
Sep 03, 2003	24.41	24.71	24.38	24.61	3,374,181	+0.28(+1.16%)

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.