Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.59	22.72	22.59	22.71	463,942	+0.07(+0.30%)
Nov 26, 2003	22.54	22.65	22.52	22.65	872,176	+0.11(+0.50%)
Nov 25, 2003	22.37	22.59	22.27	22.53	1,194,895	+0.20(+0.88%)
Nov 24, 2003	22.35	22.41	22.26	22.34	1,292,651	+0.13(+0.58%)
Nov 21, 2003	22.15	22.33	22.12	22.21	1,260,716	+0.06(+0.28%)
Nov 20, 2003	22.09	22.39	22.03	22.15	1,655,112	-0.01(-0.03%)
Nov 19, 2003	22.08	22.21	21.99	22.15	1,462,261	+0.16(+0.74%)
Nov 18, 2003	22.15	22.24	21.88	21.99	1,816,560	-0.06(-0.26%)
Nov 17, 2003	22.07	22.29	21.99	22.04	1,934,719	-0.22(-0.99%)
Nov 14, 2003	22.35	22.43	22.26	22.26	1,300,280	-0.08(-0.38%)
Nov 13, 2003	22.30	22.42	22.28	22.35	1,568,888	-0.02(-0.10%)
Nov 12, 2003	22.42	22.44	22.30	22.37	1,718,272	-0.05(-0.23%)
Nov 11, 2003	22.53	22.53	22.41	22.42	1,296,909	-0.11(-0.48%)
Nov 10, 2003	22.88	22.88	22.49	22.53	2,355,727	-0.24(-1.06%)
Nov 07, 2003	22.97	22.99	22.77	22.77	1,920,348	-0.51(-2.20%)
Nov 06, 2003	23.22	23.28	23.12	23.28	4,238,818	+0.15(+0.66%)
Nov 05, 2003	23.12	23.13	23.01	23.13	961,416	+0.12(+0.54%)
Nov 04, 2003	23.12	23.16	22.98	23.01	1,104,590	-0.07(-0.32%)
Nov 03, 2003	22.81	23.15	22.91	23.08	991,026	+0.27(+1.19%)
Oct 31, 2003	23.05	23.10	22.81	22.81	1,053,317	-0.11(-0.47%)
Oct 30, 2003	22.85	23.00	22.80	22.92	591,326	+0.01(+0.05%)
Oct 29, 2003	22.91	23.06	22.88	22.91	747,985	-0.10(-0.42%)
Oct 28, 2003	22.91	23.01	22.84	23.00	944,739	+0.13(+0.57%)
Oct 27, 2003	22.99	23.18	22.84	22.87	963,013	-0.12(-0.51%)
Oct 24, 2003	22.71	23.01	22.71	22.99	951,658	+0.15(+0.67%)
Oct 23, 2003	22.77	22.92	22.72	22.84	1,016,592	+0.03(+0.15%)
Oct 22, 2003	22.82	22.97	22.77	22.81	1,032,382	-0.02(-0.10%)
Oct 21, 2003	22.81	22.92	22.69	22.83	985,544	+0.05(+0.22%)
Oct 20, 2003	22.91	22.92	22.66	22.78	1,439,729	-0.03(-0.15%)
Oct 17, 2003	22.78	22.87	22.66	22.81	2,034,427	+0.03(+0.12%)
Oct 16, 2003	22.79	22.89	22.57	22.78	1,502,179	-0.02(-0.07%)
Oct 15, 2003	22.91	22.91	22.65	22.80	2,241,294	-0.17(-0.74%)
Oct 14, 2003	22.97	22.97	22.83	22.97	1,268,345	+0.08(+0.37%)
Oct 13, 2003	22.95	23.02	22.89	22.88	978,093	-0.01(-0.05%)
Oct 10, 2003	22.96	23.02	22.75	22.90	839,709	-0.06(-0.27%)
Oct 09, 2003	23.08	23.14	22.79	22.96	1,573,146	-0.08(-0.34%)
Oct 08, 2003	23.10	23.10	22.91	23.04	925,046	-0.07(-0.29%)
Oct 07, 2003	23.08	23.24	22.90	23.10	1,916,623	-0.02(-0.07%)
Oct 06, 2003	23.22	23.22	23.09	23.12	796,951	-0.03(-0.15%)
Oct 03, 2003	23.24	23.34	23.13	23.15	1,926,203	-0.08(-0.34%)
Oct 02, 2003	23.24	23.28	23.12	23.23	1,166,509	-0.03(-0.12%)
Oct 01, 2003	23.00	23.26	22.92	23.26	1,471,664	+0.29(+1.25%)
Sep 30, 2003	23.20	23.21	22.83	22.97	1,301,167	-0.23(-0.97%)
Sep 29, 2003	23.13	23.25	23.04	23.20	909,256	+0.05(+0.22%)
Sep 26, 2003	22.87	23.15	22.74	23.15	1,156,573	+0.21(+0.93%)
Sep 25, 2003	22.87	22.95	22.68	22.93	1,431,745	+0.06(+0.27%)
Sep 24, 2003	23.10	23.10	22.86	22.87	1,688,111	-0.17(-0.76%)
Sep 23, 2003	23.05	23.11	22.97	23.05	1,321,038	+0.00(+0.00%)
Sep 22, 2003	23.00	23.02	22.93	23.05	1,362,908	-0.07(-0.32%)
Sep 19, 2003	22.89	23.12	22.84	23.12	1,969,315	+0.23(+1.01%)
Sep 18, 2003	22.73	23.01	22.68	22.89	907,481	+0.23(+1.02%)
Sep 17, 2003	22.84	22.75	22.57	22.66	751,710	-0.19(-0.81%)
Sep 16, 2003	22.65	22.97	22.66	22.84	1,046,221	+0.19(+0.85%)
Sep 15, 2003	22.84	22.84	22.47	22.65	969,577	-0.08(-0.37%)
Sep 12, 2003	22.55	22.77	22.47	22.74	1,055,801	+0.19(+0.85%)
Sep 11, 2003	22.71	22.91	22.50	22.55	1,292,651	-0.16(-0.70%)
Sep 10, 2003	22.44	22.70	22.40	22.70	1,496,147	+0.26(+1.18%)
Sep 09, 2003	22.55	22.55	22.39	22.44	812,032	-0.13(-0.57%)
Sep 08, 2003	22.26	22.59	22.19	22.57	1,011,092	+0.34(+1.55%)
Sep 05, 2003	22.38	22.43	22.18	22.22	1,200,395	-0.19(-0.83%)
Sep 04, 2003	22.50	22.53	22.33	22.41	1,362,553	-0.06(-0.25%)
Sep 03, 2003	22.49	22.51	22.24	22.47	1,528,792	+0.10(+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.