Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.01	29.03	28.86	28.87	373,250	-0.12(-0.43%)
Nov 26, 2003	29.05	29.24	28.94	28.99	1,154,689	-0.02(-0.08%)
Nov 25, 2003	28.27	29.22	28.27	29.01	2,200,959	+1.33(+4.81%)
Nov 24, 2003	27.38	27.71	27.37	27.68	1,124,351	+0.44(+1.61%)
Nov 21, 2003	27.26	27.39	27.26	27.25	1,075,612	-0.02(-0.06%)
Nov 20, 2003	27.21	27.58	27.01	27.26	967,939	+0.05(+0.18%)
Nov 19, 2003	27.35	27.48	27.21	27.21	908,010	-0.12(-0.46%)
Nov 18, 2003	27.65	27.77	27.29	27.34	966,820	-0.33(-1.18%)
Nov 17, 2003	27.66	27.88	27.53	27.66	692,167	-0.23(-0.82%)
Nov 14, 2003	27.99	28.23	27.74	27.89	579,147	-0.10(-0.36%)
Nov 13, 2003	27.91	28.03	27.76	27.99	708,454	+0.08(+0.29%)
Nov 12, 2003	27.67	28.05	27.67	27.91	833,783	+0.11(+0.41%)
Nov 11, 2003	27.99	28.04	27.78	27.80	633,730	-0.24(-0.85%)
Nov 10, 2003	28.34	28.36	27.93	28.04	559,129	-0.26(-0.92%)
Nov 07, 2003	28.42	28.52	28.23	28.30	584,866	-0.12(-0.41%)
Nov 06, 2003	28.20	28.46	28.11	28.42	641,190	+0.14(+0.50%)
Nov 05, 2003	28.03	28.38	27.87	28.27	798,969	+0.10(+0.36%)
Nov 04, 2003	28.03	28.30	27.87	28.17	832,540	+0.08(+0.29%)
Nov 03, 2003	28.11	28.16	27.99	28.09	537,840	+0.11(+0.40%)
Oct 31, 2003	28.19	28.19	27.81	27.98	1,009,094	-0.25(-0.88%)
Oct 30, 2003	27.95	28.37	27.95	28.23	2,044,298	+0.60(+2.18%)
Oct 29, 2003	26.48	28.03	26.14	27.63	4,036,749	+1.11(+4.17%)
Oct 28, 2003	26.66	26.66	26.21	26.52	1,856,305	-0.08(-0.30%)
Oct 27, 2003	26.43	26.67	26.38	26.60	987,335	+0.17(+0.65%)
Oct 24, 2003	26.51	26.51	26.19	26.43	727,353	-0.08(-0.32%)
Oct 23, 2003	26.40	26.60	26.18	26.51	998,650	+0.11(+0.43%)
Oct 22, 2003	26.73	26.73	26.29	26.40	694,902	-0.33(-1.23%)
Oct 21, 2003	26.71	26.94	26.70	26.73	886,003	+0.02(+0.06%)
Oct 20, 2003	26.85	26.88	26.62	26.71	549,182	-0.06(-0.23%)
Oct 17, 2003	27.04	27.11	26.80	26.77	594,937	-0.29(-1.08%)
Oct 16, 2003	26.81	27.11	26.81	27.07	796,483	+0.09(+0.33%)
Oct 15, 2003	27.04	27.19	26.89	26.98	1,296,927	+0.04(+0.16%)
Oct 14, 2003	26.78	26.93	26.75	26.94	1,211,136	+0.16(+0.59%)
Oct 13, 2003	26.61	26.78	26.68	26.78	701,740	+0.17(+0.65%)
Oct 10, 2003	26.68	26.84	26.57	26.61	686,447	+0.10(+0.39%)
Oct 09, 2003	26.55	26.81	26.39	26.50	839,254	-0.05(-0.20%)
Oct 08, 2003	26.42	26.67	26.34	26.55	1,099,982	+0.21(+0.81%)
Oct 07, 2003	26.19	26.39	25.54	26.34	852,557	+0.15(+0.57%)
Oct 06, 2003	26.08	26.30	26.02	26.19	982,486	+0.12(+0.48%)
Oct 03, 2003	25.82	26.34	25.54	26.07	1,318,810	+0.53(+2.08%)
Oct 02, 2003	25.44	25.59	25.40	25.54	652,753	+0.09(+0.36%)
Oct 01, 2003	25.13	25.44	25.05	25.44	1,129,325	+0.53(+2.13%)
Sep 30, 2003	24.90	25.06	24.61	24.91	1,367,548	+0.02(+0.08%)
Sep 29, 2003	24.33	25.04	24.65	24.89	3,086,962	+0.56(+2.30%)
Sep 26, 2003	24.45	24.48	24.17	24.33	1,261,243	-0.14(-0.57%)
Sep 25, 2003	24.67	24.72	24.53	24.47	1,198,330	-0.16(-0.67%)
Sep 24, 2003	24.95	24.95	24.57	24.64	1,405,968	-0.27(-1.10%)
Sep 23, 2003	24.85	24.98	24.82	24.91	1,262,362	+0.08(+0.32%)
Sep 22, 2003	24.95	25.03	24.77	24.83	1,072,380	-0.42(-1.67%)
Sep 19, 2003	25.46	25.46	25.23	25.25	1,603,286	-0.16(-0.63%)
Sep 18, 2003	25.34	25.48	25.27	25.42	1,329,627	+0.08(+0.32%)
Sep 17, 2003	25.51	25.51	25.31	25.34	547,193	-0.27(-1.07%)
Sep 16, 2003	25.61	25.79	25.48	25.61	918,827	+0.00(+0.00%)
Sep 15, 2003	25.75	25.77	25.50	25.61	791,136	-0.14(-0.56%)
Sep 12, 2003	25.56	25.83	25.32	25.75	1,405,843	+0.30(+1.17%)
Sep 11, 2003	25.38	25.66	25.29	25.46	820,106	+0.24(+0.96%)
Sep 10, 2003	25.36	25.40	25.15	25.21	1,172,344	-0.26(-1.01%)
Sep 09, 2003	25.61	25.76	25.47	25.47	792,380	-0.38(-1.46%)
Sep 08, 2003	25.74	26.03	25.66	25.85	1,145,612	+0.17(+0.66%)
Sep 05, 2003	25.60	25.81	25.40	25.68	780,444	-0.13(-0.50%)
Sep 04, 2003	25.96	26.00	25.72	25.81	625,648	-0.20(-0.76%)
Sep 03, 2003	25.80	26.10	25.73	26.01	1,054,849	+0.12(+0.45%)

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.