Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	23.91	24.19	23.89	24.09	1,055,628	+0.13(+0.53%)
Nov 26, 2003	23.79	23.96	23.60	23.96	1,494,405	+0.17(+0.73%)
Nov 25, 2003	23.61	23.82	23.50	23.79	2,135,684	+0.10(+0.42%)
Nov 24, 2003	23.35	23.69	23.33	23.69	2,002,090	+0.38(+1.65%)
Nov 21, 2003	23.17	23.28	23.11	23.31	2,439,360	+0.31(+1.33%)
Nov 20, 2003	23.22	23.29	22.99	23.00	2,165,689	-0.34(-1.45%)
Nov 19, 2003	23.21	23.50	23.11	23.34	3,012,635	+0.30(+1.32%)
Nov 18, 2003	23.32	23.38	23.03	23.03	1,643,228	-0.29(-1.25%)
Nov 17, 2003	22.97	23.32	22.93	23.32	1,875,885	+0.28(+1.21%)
Nov 14, 2003	23.36	23.52	23.01	23.05	1,914,486	-0.21(-0.88%)
Nov 13, 2003	23.11	23.34	23.02	23.25	2,281,490	+0.13(+0.57%)
Nov 12, 2003	22.60	23.14	22.35	23.12	3,370,141	+0.48(+2.11%)
Nov 11, 2003	22.55	22.66	22.51	22.64	1,472,693	+0.08(+0.35%)
Nov 10, 2003	22.73	22.74	22.55	22.56	1,819,040	-0.07(-0.29%)
Nov 07, 2003	22.52	22.71	22.36	22.63	2,232,788	+0.12(+0.53%)
Nov 06, 2003	22.33	22.55	22.20	22.51	1,961,077	+0.11(+0.50%)
Nov 05, 2003	22.55	22.50	22.07	22.40	2,476,000	-0.06(-0.27%)
Nov 04, 2003	22.55	22.60	22.41	22.46	2,252,088	-0.18(-0.79%)
Nov 03, 2003	22.32	22.69	22.22	22.64	2,418,288	+0.31(+1.40%)
Oct 31, 2003	22.24	22.35	22.14	22.32	2,763,241	+0.08(+0.36%)
Oct 30, 2003	22.27	22.58	22.27	22.24	2,121,209	+0.12(+0.54%)
Oct 29, 2003	22.12	22.79	21.76	22.12	2,790,231	+0.06(+0.27%)
Oct 28, 2003	22.08	22.10	21.65	22.06	3,802,434	+0.02(+0.09%)
Oct 27, 2003	21.52	22.22	21.50	22.05	4,896,512	+0.83(+3.91%)
Oct 24, 2003	21.47	21.47	21.01	21.22	2,587,579	-0.25(-1.17%)
Oct 23, 2003	21.06	21.53	20.86	21.47	3,428,644	+0.40(+1.92%)
Oct 22, 2003	21.51	21.64	21.01	21.06	4,676,068	-0.59(-2.73%)
Oct 21, 2003	21.95	21.95	21.63	21.65	2,703,380	-0.32(-1.45%)
Oct 20, 2003	21.82	21.98	21.59	21.97	2,533,448	+0.17(+0.79%)
Oct 17, 2003	22.10	22.11	21.72	21.80	2,276,062	-0.25(-1.11%)
Oct 16, 2003	21.79	21.89	21.63	22.05	4,263,527	-0.21(-0.92%)
Oct 15, 2003	22.38	22.44	22.08	22.25	1,982,639	-0.11(-0.47%)
Oct 14, 2003	22.54	22.54	22.17	22.36	1,919,461	-0.15(-0.68%)
Oct 13, 2003	22.17	22.46	22.15	22.51	1,633,729	+0.47(+2.14%)
Oct 10, 2003	22.20	22.22	22.02	22.04	1,749,982	-0.15(-0.69%)
Oct 09, 2003	22.18	22.45	22.05	22.19	2,196,148	+0.20(+0.90%)
Oct 08, 2003	22.28	22.28	21.90	21.99	1,455,051	-0.29(-1.28%)
Oct 07, 2003	22.26	22.35	21.84	22.28	2,200,068	+0.02(+0.09%)
Oct 06, 2003	22.08	22.28	21.99	22.26	1,353,575	+0.29(+1.30%)
Oct 03, 2003	21.91	22.25	21.91	21.97	1,944,341	+0.23(+1.07%)
Oct 02, 2003	21.83	21.89	21.67	21.74	2,305,314	-0.07(-0.30%)
Oct 01, 2003	21.69	21.90	21.52	21.81	3,349,031	+0.11(+0.52%)
Sep 30, 2003	21.62	21.83	21.30	21.69	3,943,265	-0.19(-0.88%)
Sep 29, 2003	22.26	22.26	21.80	21.89	3,565,404	-0.38(-1.70%)
Sep 26, 2003	22.18	22.48	22.12	22.26	2,705,491	-0.03(-0.12%)
Sep 25, 2003	22.50	22.63	22.37	22.29	3,257,657	-0.05(-0.21%)
Sep 24, 2003	22.48	22.71	22.24	22.34	2,417,949	-0.21(-0.91%)
Sep 23, 2003	22.16	22.58	22.10	22.54	2,543,701	+0.46(+2.07%)
Sep 22, 2003	22.15	22.18	22.01	22.08	1,814,366	-0.17(-0.75%)
Sep 19, 2003	22.52	22.52	22.06	22.25	2,174,133	-0.27(-1.18%)
Sep 18, 2003	21.95	22.52	21.82	22.52	3,515,344	+0.59(+2.69%)
Sep 17, 2003	21.85	22.01	21.77	21.93	2,108,091	+0.10(+0.46%)
Sep 16, 2003	21.54	21.87	21.49	21.83	1,894,130	+0.21(+0.95%)
Sep 15, 2003	21.70	21.87	21.55	21.62	2,090,901	-0.15(-0.67%)
Sep 12, 2003	21.36	21.81	21.26	21.77	3,316,914	+0.34(+1.61%)
Sep 11, 2003	21.16	21.54	21.16	21.42	2,739,266	+0.36(+1.73%)
Sep 10, 2003	20.99	21.25	20.94	21.06	2,759,622	+0.07(+0.32%)
Sep 09, 2003	21.13	21.13	20.90	20.99	1,617,896	-0.14(-0.66%)
Sep 08, 2003	21.00	21.19	20.94	21.13	1,893,828	+0.13(+0.60%)
Sep 05, 2003	21.00	21.23	21.00	21.00	3,265,648	-0.01(-0.03%)
Sep 04, 2003	21.17	21.30	20.95	21.01	2,055,618	-0.24(-1.12%)
Sep 03, 2003	21.09	21.30	21.06	21.25	2,964,385	+0.16(+0.75%)

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.