Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.75	31.30	30.75	31.30	1,000	+0.50(+1.62%)
Nov 26, 2003	30.75	30.75	30.71	30.80	5,000	+0.55(+1.82%)
Nov 25, 2003	29.78	30.36	29.78	30.25	4,100	+0.48(+1.61%)
Nov 24, 2003	30.00	30.00	29.59	29.77	14,600	+0.11(+0.37%)
Nov 21, 2003	29.74	30.50	29.74	29.66	5,000	-0.09(-0.30%)
Nov 20, 2003	30.40	30.50	29.75	29.75	5,100	-0.30(-1.00%)
Nov 19, 2003	30.00	30.01	30.00	30.05	4,200	+0.56(+1.90%)
Nov 18, 2003	29.00	29.50	29.00	29.49	2,300	+0.99(+3.47%)
Nov 17, 2003	29.50	29.50	28.25	28.50	8,200	-1.00(-3.39%)
Nov 14, 2003	29.40	29.60	29.00	29.50	5,000	+0.18(+0.61%)
Nov 13, 2003	29.25	29.49	28.75	29.32	7,100	+0.07(+0.24%)
Nov 12, 2003	28.25	29.25	28.25	29.25	7,400	+1.25(+4.46%)
Nov 11, 2003	27.65	28.00	27.65	28.00	4,800	+0.15(+0.54%)
Nov 10, 2003	27.85	27.89	27.74	27.85	2,900	+0.11(+0.40%)
Nov 07, 2003	27.74	27.74	27.74	27.74	1,800	+0.06(+0.22%)
Nov 06, 2003	27.31	27.68	27.31	27.68	300	+0.37(+1.35%)
Nov 05, 2003	26.75	27.31	26.75	27.31	6,400	+0.31(+1.15%)
Nov 04, 2003	26.75	27.00	26.75	27.00	8,300	+0.01(+0.04%)
Nov 03, 2003	27.73	27.75	26.99	26.99	3,700	-0.51(-1.85%)
Oct 31, 2003	27.50	27.50	27.50	27.50	1,600	-0.50(-1.79%)
Oct 30, 2003	27.78	28.00	27.78	28.00	1,000	+0.35(+1.27%)
Oct 29, 2003	28.00	28.00	27.00	27.65	5,300	-0.35(-1.25%)
Oct 28, 2003	27.28	28.25	28.00	28.00	2,100	+0.72(+2.64%)
Oct 27, 2003	27.49	27.49	27.28	27.28	300	+0.04(+0.15%)
Oct 24, 2003	26.65	27.24	26.59	27.24	3,100	+0.09(+0.33%)
Oct 23, 2003	27.00	27.15	27.00	27.15	300	-0.08(-0.29%)
Oct 22, 2003	27.35	27.41	26.90	27.23	2,100	-0.17(-0.62%)
Oct 21, 2003	28.16	28.16	27.40	27.40	2,300	-0.36(-1.30%)
Oct 20, 2003	28.00	28.00	27.76	27.76	600	+0.01(+0.04%)
Oct 17, 2003	27.36	27.75	27.36	27.75	800	+0.15(+0.54%)
Oct 16, 2003	27.25	27.75	27.25	27.60	3,000	+0.00(+0.00%)
Oct 15, 2003	27.60	27.60	27.60	27.60	3,000	-0.40(-1.43%)
Oct 14, 2003	28.20	28.44	28.00	28.00	2,000	-0.20(-0.71%)
Oct 13, 2003	28.20	28.20	28.20	28.20	600	+0.70(+2.55%)
Oct 10, 2003	27.49	27.90	27.49	27.50	2,600	+0.00(+0.00%)
Oct 09, 2003	27.37	27.50	27.37	27.50	3,000	+0.50(+1.85%)
Oct 08, 2003	27.00	27.30	26.75	27.00	4,600	-0.25(-0.92%)
Oct 07, 2003	26.66	27.00	26.50	27.25	3,200	+0.50(+1.87%)
Oct 06, 2003	26.75	26.75	26.75	26.75	1,300	+0.50(+1.90%)
Oct 03, 2003	26.95	26.95	26.13	26.25	3,100	-1.00(-3.67%)
Oct 02, 2003	27.00	27.25	26.90	27.25	4,400	-0.18(-0.66%)
Oct 01, 2003	26.25	27.45	25.86	27.43	6,900	+1.57(+6.07%)
Sep 30, 2003	25.87	25.87	25.87	25.86	4,200	-0.10(-0.39%)
Sep 29, 2003	25.25	25.96	25.25	25.96	3,100	+1.87(+7.76%)
Sep 26, 2003	24.21	24.21	24.09	24.09	300	-0.23(-0.95%)
Sep 25, 2003	24.50	24.50	24.32	24.32	2,000	-0.48(-1.94%)
Sep 24, 2003	25.28	25.28	24.80	24.80	900	-0.99(-3.84%)
Sep 23, 2003	25.82	26.00	25.79	25.79	2,600	-0.26(-1.00%)
Sep 22, 2003	26.25	26.36	26.02	26.05	3,500	+0.15(+0.58%)
Sep 19, 2003	25.75	25.90	25.75	25.90	2,000	+0.65(+2.57%)
Sep 18, 2003	25.00	25.25	25.00	25.25	900	+0.25(+1.00%)
Sep 17, 2003	24.01	25.00	24.01	25.00	2,700	+0.75(+3.09%)
Sep 16, 2003	23.95	24.73	24.00	24.25	2,500	+0.35(+1.46%)
Sep 15, 2003	24.00	24.00	23.50	23.90	5,100	-0.10(-0.42%)
Sep 12, 2003	23.25	24.00	23.25	24.00	1,200	+0.41(+1.74%)
Sep 11, 2003	23.25	23.59	23.05	23.59	1,100	+0.59(+2.57%)
Sep 10, 2003	23.75	23.75	23.00	23.00	2,900	-1.00(-4.17%)
Sep 09, 2003	25.00	25.00	24.00	24.00	1,800	-1.20(-4.76%)
Sep 08, 2003	25.30	25.47	25.00	25.20	900	-0.10(-0.40%)
Sep 05, 2003	25.60	26.48	25.00	25.30	5,800	-0.30(-1.17%)
Sep 04, 2003	26.24	26.44	25.50	25.60	4,100	-0.40(-1.54%)
Sep 03, 2003	25.50	26.25	25.50	26.00	4,200	+0.50(+1.96%)

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.