Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.49	22.72	22.49	22.71	336,602	+0.27(+1.22%)
Nov 26, 2003	22.41	22.43	22.24	22.43	609,595	+0.11(+0.48%)
Nov 25, 2003	22.02	22.32	22.02	22.32	690,794	+0.37(+1.70%)
Nov 24, 2003	22.02	22.18	21.93	21.95	701,636	-0.08(-0.36%)
Nov 21, 2003	22.12	22.16	21.77	22.03	872,227	-0.06(-0.26%)
Nov 20, 2003	22.25	22.25	21.96	22.09	767,415	-0.08(-0.36%)
Nov 19, 2003	22.25	22.37	22.15	22.17	880,660	-0.02(-0.07%)
Nov 18, 2003	22.18	22.42	22.11	22.18	1,049,564	+0.09(+0.39%)
Nov 17, 2003	22.08	22.20	22.08	22.10	916,320	+0.00(+0.00%)
Nov 14, 2003	21.84	22.16	21.84	22.10	1,001,374	+0.25(+1.16%)
Nov 13, 2003	21.97	21.97	21.77	21.84	567,188	-0.12(-0.57%)
Nov 12, 2003	21.66	22.01	21.59	21.97	685,734	+0.34(+1.57%)
Nov 11, 2003	21.73	21.76	21.56	21.63	676,819	-0.11(-0.52%)
Nov 10, 2003	21.67	21.79	21.67	21.74	584,536	+0.13(+0.60%)
Nov 07, 2003	21.42	21.64	21.42	21.61	644,291	+0.23(+1.07%)
Nov 06, 2003	21.58	21.45	21.23	21.38	645,496	-0.20(-0.92%)
Nov 05, 2003	21.37	21.68	21.56	21.58	919,693	-0.01(-0.06%)
Nov 04, 2003	21.37	21.70	21.34	21.59	1,280,390	+0.25(+1.17%)
Nov 03, 2003	21.02	21.46	21.02	21.34	544,067	+0.37(+1.74%)
Oct 31, 2003	20.95	21.09	20.88	20.98	559,960	+0.06(+0.28%)
Oct 30, 2003	20.89	20.96	20.84	20.92	516,830	+0.11(+0.52%)
Oct 29, 2003	20.73	20.81	20.72	20.81	409,850	+0.15(+0.70%)
Oct 28, 2003	20.86	20.86	20.54	20.67	641,159	-0.20(-0.97%)
Oct 27, 2003	20.75	21.04	20.73	20.87	657,302	+0.20(+0.98%)
Oct 24, 2003	20.79	20.81	20.54	20.67	447,438	-0.09(-0.42%)
Oct 23, 2003	20.69	20.81	20.59	20.76	413,946	+0.01(+0.04%)
Oct 22, 2003	20.91	20.94	20.75	20.75	393,225	-0.16(-0.75%)
Oct 21, 2003	20.95	20.96	20.81	20.91	521,890	-0.01(-0.04%)
Oct 20, 2003	20.95	20.99	20.91	20.91	382,623	-0.02(-0.12%)
Oct 17, 2003	20.99	21.00	20.88	20.94	510,807	-0.06(-0.30%)
Oct 16, 2003	21.00	21.02	20.98	21.00	493,458	+0.00(+0.00%)
Oct 15, 2003	21.03	21.06	20.86	21.00	596,584	+0.02(+0.10%)
Oct 14, 2003	20.98	20.98	20.83	20.98	668,868	+0.01(+0.06%)
Oct 13, 2003	20.97	21.04	20.94	20.97	421,656	-0.00(-0.02%)
Oct 10, 2003	21.11	21.12	20.95	20.97	355,637	-0.13(-0.63%)
Oct 09, 2003	20.93	21.10	20.93	21.10	596,584	+0.15(+0.69%)
Oct 08, 2003	20.81	20.93	20.77	20.96	958,245	+0.12(+0.60%)
Oct 07, 2003	20.81	20.88	20.81	20.83	806,207	-0.08(-0.40%)
Oct 06, 2003	20.62	20.92	20.65	20.92	829,820	+0.30(+1.45%)
Oct 03, 2003	20.40	20.69	20.40	20.62	790,064	+0.30(+1.49%)
Oct 02, 2003	20.21	20.32	20.15	20.32	790,064	+0.20(+0.97%)
Oct 01, 2003	19.94	20.25	19.94	20.12	1,448,330	+0.18(+0.92%)
Sep 30, 2003	19.92	20.03	19.71	19.94	1,167,627	+0.04(+0.19%)
Sep 29, 2003	19.71	19.89	19.71	19.90	791,028	+0.19(+0.95%)
Sep 26, 2003	19.53	19.71	19.50	19.71	1,024,264	+0.16(+0.81%)
Sep 25, 2003	19.49	19.56	19.36	19.56	564,538	+0.14(+0.73%)
Sep 24, 2003	19.51	19.55	19.42	19.42	566,224	-0.10(-0.49%)
Sep 23, 2003	19.49	19.57	19.46	19.51	876,082	+0.04(+0.19%)
Sep 22, 2003	19.57	19.57	19.48	19.47	600,198	-0.10(-0.49%)
Sep 19, 2003	19.55	19.62	19.55	19.57	1,101,608	+0.06(+0.32%)
Sep 18, 2003	19.60	19.60	19.48	19.51	1,196,782	-0.10(-0.49%)
Sep 17, 2003	19.82	19.82	19.60	19.60	586,464	-0.17(-0.84%)
Sep 16, 2003	19.76	19.81	19.67	19.77	421,415	-0.02(-0.08%)
Sep 15, 2003	19.73	19.82	19.64	19.78	385,273	+0.05(+0.25%)
Sep 12, 2003	19.59	19.75	19.53	19.73	735,851	+0.19(+0.96%)
Sep 11, 2003	19.42	19.56	19.42	19.55	1,515,554	+0.15(+0.79%)
Sep 10, 2003	19.84	19.84	19.39	19.39	981,376	-0.44(-2.24%)
Sep 09, 2003	20.02	20.02	19.76	19.84	576,585	-0.18(-0.89%)
Sep 08, 2003	19.90	20.02	19.78	20.02	807,894	+0.05(+0.23%)
Sep 05, 2003	19.88	19.97	19.80	19.97	967,883	+0.10(+0.52%)
Sep 04, 2003	19.82	19.92	19.74	19.87	613,691	+0.09(+0.46%)
Sep 03, 2003	19.59	19.86	19.59	19.78	970,292	+0.19(+0.95%)

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.