Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.07	29.50	28.98	29.50	111,906	+0.43(+1.48%)
Nov 26, 2003	29.70	30.23	28.09	29.07	803,770	-0.13(-0.45%)
Nov 25, 2003	29.50	29.70	28.61	29.20	565,148	-0.13(-0.44%)
Nov 24, 2003	28.85	29.35	28.60	29.33	469,945	+0.71(+2.48%)
Nov 21, 2003	28.66	29.26	28.34	28.62	556,933	-0.04(-0.14%)
Nov 20, 2003	27.84	29.70	27.42	28.66	1,375,637	+1.76(+6.54%)
Nov 19, 2003	25.93	27.03	25.91	26.90	452,836	+1.00(+3.86%)
Nov 18, 2003	26.32	26.81	25.86	25.90	466,362	-0.20(-0.77%)
Nov 17, 2003	26.13	26.28	25.59	26.10	362,669	-0.17(-0.65%)
Nov 14, 2003	27.50	27.75	26.25	26.27	386,897	-1.14(-4.16%)
Nov 13, 2003	27.21	27.94	27.00	27.41	423,012	+0.08(+0.29%)
Nov 12, 2003	26.04	27.34	25.89	27.33	412,392	+1.40(+5.40%)
Nov 11, 2003	26.11	26.35	25.50	25.93	331,146	-0.32(-1.22%)
Nov 10, 2003	26.94	26.94	26.10	26.25	233,482	-0.68(-2.53%)
Nov 07, 2003	27.14	27.37	26.89	26.93	305,231	-0.05(-0.19%)
Nov 06, 2003	26.90	27.29	26.42	26.98	687,670	+0.16(+0.60%)
Nov 05, 2003	27.09	27.09	25.94	26.82	454,030	-0.18(-0.67%)
Nov 04, 2003	26.30	27.72	26.20	27.00	818,043	+0.75(+2.86%)
Nov 03, 2003	25.76	26.47	25.51	26.25	304,089	+0.95(+3.75%)
Oct 31, 2003	25.85	26.01	24.83	25.30	635,964	-0.37(-1.45%)
Oct 30, 2003	25.27	26.07	25.47	25.67	625,221	+0.40(+1.59%)
Oct 29, 2003	24.35	25.64	24.09	25.27	771,372	+0.77(+3.14%)
Oct 28, 2003	24.00	24.87	23.77	24.50	1,634,331	-0.58(-2.31%)
Oct 27, 2003	23.34	25.34	23.19	25.08	1,838,100	-0.41(-1.61%)
Oct 24, 2003	25.28	25.80	24.85	25.49	986,000	-0.13(-0.51%)
Oct 23, 2003	25.75	25.77	24.84	25.62	1,133,300	-0.69(-2.62%)
Oct 22, 2003	26.99	27.00	25.83	26.31	512,300	-0.71(-2.63%)
Oct 21, 2003	26.50	27.25	26.10	27.02	529,778	+0.89(+3.41%)
Oct 20, 2003	25.73	26.42	25.31	26.13	344,931	+0.46(+1.79%)
Oct 17, 2003	26.76	27.46	25.52	25.67	639,569	-1.32(-4.89%)
Oct 16, 2003	25.09	27.00	24.88	26.99	1,103,125	+1.90(+7.57%)
Oct 15, 2003	24.68	25.33	24.55	25.09	1,278,331	+1.08(+4.50%)
Oct 14, 2003	23.50	24.10	23.05	24.01	489,562	+0.91(+3.94%)
Oct 13, 2003	22.25	23.36	22.15	23.10	634,273	+0.92(+4.15%)
Oct 10, 2003	22.38	22.46	21.90	22.18	390,654	-0.07(-0.31%)
Oct 09, 2003	22.40	22.55	21.97	22.25	491,808	+0.26(+1.18%)
Oct 08, 2003	22.48	22.50	21.83	21.99	288,715	-0.42(-1.87%)
Oct 07, 2003	22.05	22.60	22.05	22.41	552,340	-0.02(-0.09%)
Oct 06, 2003	22.45	22.55	22.20	22.43	352,962	+0.03(+0.13%)
Oct 03, 2003	22.45	22.66	22.10	22.40	654,503	+0.57(+2.61%)
Oct 02, 2003	21.00	22.41	20.93	21.83	712,532	+0.91(+4.35%)
Oct 01, 2003	20.25	20.95	19.99	20.92	674,263	+0.97(+4.86%)
Sep 30, 2003	20.16	20.25	19.60	19.95	309,665	-0.35(-1.72%)
Sep 29, 2003	19.94	20.54	19.62	20.30	501,528	+0.61(+3.10%)
Sep 26, 2003	20.40	20.43	19.65	19.69	526,282	-0.60(-2.96%)
Sep 25, 2003	21.62	21.62	20.27	20.29	778,590	-1.11(-5.19%)
Sep 24, 2003	22.50	22.55	21.45	21.40	393,895	-1.10(-4.89%)
Sep 23, 2003	22.00	22.74	21.92	22.50	323,482	+0.58(+2.65%)
Sep 22, 2003	22.11	22.35	21.68	21.92	490,126	-0.73(-3.22%)
Sep 19, 2003	23.17	23.24	22.53	22.65	221,945	-0.49(-2.12%)
Sep 18, 2003	23.16	23.24	22.77	23.14	252,789	-0.12(-0.52%)
Sep 17, 2003	23.05	23.52	22.83	23.26	302,123	+0.20(+0.87%)
Sep 16, 2003	22.64	23.23	22.58	23.06	471,535	+0.45(+1.99%)
Sep 15, 2003	22.54	23.22	22.44	22.61	315,400	+0.14(+0.62%)
Sep 12, 2003	22.16	22.57	21.82	22.47	274,100	+0.18(+0.81%)
Sep 11, 2003	22.49	22.55	21.87	22.29	370,000	-0.11(-0.49%)
Sep 10, 2003	23.12	23.15	22.25	22.40	518,700	-1.02(-4.36%)
Sep 09, 2003	23.92	24.12	22.93	23.42	502,900	-0.53(-2.22%)
Sep 08, 2003	22.29	24.24	22.27	23.95	1,571,600	+1.95(+8.87%)
Sep 05, 2003	22.46	22.52	21.78	22.00	465,600	-0.52(-2.31%)
Sep 04, 2003	22.35	22.62	21.85	22.52	339,100	+0.24(+1.08%)
Sep 03, 2003	22.65	22.88	22.08	22.28	547,200	-0.22(-0.98%)

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.