Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	21.60	21.65	21.54	21.63	97,201	+0.15(+0.68%)
Nov 26, 2003	21.40	21.56	21.40	21.48	311,463	+0.26(+1.22%)
Nov 25, 2003	20.96	21.17	20.96	21.22	234,614	+0.19(+0.89%)
Nov 24, 2003	20.92	21.05	20.71	21.04	289,383	+0.04(+0.19%)
Nov 21, 2003	20.88	21.00	20.83	21.00	138,770	+0.10(+0.47%)
Nov 20, 2003	21.08	21.08	20.88	20.90	182,683	-0.14(-0.66%)
Nov 19, 2003	20.96	21.08	20.83	21.04	220,182	-0.01(-0.04%)
Nov 18, 2003	20.99	21.30	20.87	21.05	269,153	+0.07(+0.35%)
Nov 17, 2003	20.36	20.91	20.16	20.97	863,091	+0.18(+0.86%)
Nov 14, 2003	21.08	21.16	20.58	20.79	506,358	-0.38(-1.80%)
Nov 13, 2003	21.24	21.40	21.15	21.18	220,429	-0.09(-0.42%)
Nov 12, 2003	21.04	21.30	20.96	21.26	316,520	+0.28(+1.35%)
Nov 11, 2003	20.81	21.00	20.81	20.98	139,880	+0.25(+1.21%)
Nov 10, 2003	21.04	21.08	20.67	20.73	238,192	-0.31(-1.46%)
Nov 07, 2003	21.08	21.08	20.92	21.04	204,270	-0.04(-0.19%)
Nov 06, 2003	20.96	21.11	20.92	21.08	660,548	+0.02(+0.08%)
Nov 05, 2003	20.59	21.08	20.92	21.06	435,184	+0.13(+0.62%)
Nov 04, 2003	20.59	20.93	20.59	20.93	599,174	+0.25(+1.22%)
Nov 03, 2003	20.45	20.68	20.23	20.68	609,052	+0.41(+2.04%)
Oct 31, 2003	20.53	20.66	20.27	20.27	868,272	-0.41(-1.96%)
Oct 30, 2003	20.88	20.90	20.64	20.67	774,278	-0.14(-0.66%)
Oct 29, 2003	20.83	20.98	20.78	20.81	350,195	+0.06(+0.27%)
Oct 28, 2003	20.92	20.96	20.75	20.75	569,761	+0.04(+0.20%)
Oct 27, 2003	21.00	21.06	20.67	20.71	486,252	-0.13(-0.62%)
Oct 24, 2003	21.08	21.08	20.79	20.84	316,150	-0.03(-0.16%)
Oct 23, 2003	20.62	20.94	20.43	20.88	594,308	+0.26(+1.26%)
Oct 22, 2003	20.71	20.75	20.51	20.62	439,872	-0.10(-0.47%)
Oct 21, 2003	20.83	20.83	20.69	20.71	290,493	+0.09(+0.43%)
Oct 20, 2003	20.57	20.89	20.49	20.62	407,183	+0.14(+0.67%)
Oct 17, 2003	20.70	20.59	20.35	20.49	492,296	-0.22(-1.06%)
Oct 16, 2003	20.71	20.79	20.51	20.70	331,816	+0.03(+0.16%)
Oct 15, 2003	20.95	21.00	20.62	20.67	585,673	-0.17(-0.82%)
Oct 14, 2003	20.67	20.91	20.45	20.84	338,970	+0.28(+1.34%)
Oct 13, 2003	20.49	20.75	20.45	20.57	468,983	+0.08(+0.40%)
Oct 10, 2003	19.92	20.53	19.90	20.49	828,676	+0.57(+2.85%)
Oct 09, 2003	19.85	20.11	19.82	19.92	856,800	+0.44(+2.25%)
Oct 08, 2003	19.20	19.54	18.87	19.48	2,208,735	+0.28(+1.48%)
Oct 07, 2003	21.40	21.40	19.17	19.20	3,392,542	-2.21(-10.30%)
Oct 06, 2003	21.28	21.69	20.92	21.40	656,971	+0.32(+1.54%)
Oct 03, 2003	20.55	21.09	20.55	21.08	666,222	+0.57(+2.77%)
Oct 02, 2003	20.32	20.55	20.25	20.51	329,595	+0.17(+0.84%)
Oct 01, 2003	19.91	20.67	19.91	20.34	573,585	+0.40(+1.99%)
Sep 30, 2003	20.43	20.43	19.86	19.94	453,810	-0.36(-1.80%)
Sep 29, 2003	20.23	20.41	20.04	20.31	169,731	+0.08(+0.40%)
Sep 26, 2003	20.45	20.45	19.98	20.23	269,153	-0.22(-1.07%)
Sep 25, 2003	20.71	20.71	20.43	20.45	247,566	-0.27(-1.29%)
Sep 24, 2003	20.71	20.83	20.59	20.71	391,888	+0.01(+0.04%)
Sep 23, 2003	20.88	20.88	20.70	20.70	588,140	-0.17(-0.82%)
Sep 22, 2003	20.83	21.04	20.83	20.88	383,993	+0.00(+0.00%)
Sep 19, 2003	21.15	21.16	20.81	20.88	387,817	-0.27(-1.27%)
Sep 18, 2003	21.32	21.32	21.00	21.14	458,128	-0.12(-0.57%)
Sep 17, 2003	21.12	21.56	21.09	21.26	401,263	+0.15(+0.73%)
Sep 16, 2003	21.33	21.37	20.96	21.11	426,180	-0.38(-1.77%)
Sep 15, 2003	21.36	21.58	20.92	21.49	365,614	+0.19(+0.88%)
Sep 12, 2003	21.08	21.69	20.79	21.30	501,671	+0.11(+0.50%)
Sep 11, 2003	20.43	21.26	20.41	21.20	460,101	+0.85(+4.18%)
Sep 10, 2003	21.03	21.05	20.33	20.35	781,926	-0.60(-2.86%)
Sep 09, 2003	21.31	21.32	20.88	20.95	441,475	-0.37(-1.75%)
Sep 08, 2003	21.78	21.85	21.32	21.32	538,553	-0.57(-2.59%)
Sep 05, 2003	22.07	22.16	21.80	21.89	211,918	-0.18(-0.81%)
Sep 04, 2003	22.10	22.29	21.94	22.07	228,447	-0.13(-0.58%)
Sep 03, 2003	22.17	22.40	22.01	22.20	202,543	+0.08(+0.37%)

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.