Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.21	22.29	22.13	22.13	5,249	+0.05(+0.22%)
Nov 26, 2003	21.98	22.19	21.77	22.08	27,823	+0.26(+1.18%)
Nov 25, 2003	20.95	21.83	20.95	21.82	29,818	+0.85(+4.04%)
Nov 24, 2003	20.95	21.25	20.76	20.97	23,728	+0.02(+0.09%)
Nov 21, 2003	20.97	20.97	20.82	20.95	61,001	+0.09(+0.41%)
Nov 20, 2003	20.78	20.78	20.78	20.87	42,942	+0.20(+0.97%)
Nov 19, 2003	20.71	20.76	20.65	20.67	52,916	+0.06(+0.28%)
Nov 18, 2003	19.82	20.72	19.82	20.61	50,081	+1.07(+5.46%)
Nov 17, 2003	19.02	19.54	18.98	19.54	18,898	-0.08(-0.39%)
Nov 14, 2003	19.95	20.09	19.28	19.62	58,691	-0.46(-2.28%)
Nov 13, 2003	20.37	20.54	20.00	20.08	18,793	-0.20(-0.99%)
Nov 12, 2003	20.61	20.62	20.00	20.28	36,327	-0.34(-1.66%)
Nov 11, 2003	21.14	21.14	20.60	20.62	23,203	-0.42(-1.99%)
Nov 10, 2003	20.90	20.93	20.79	21.04	65,620	+0.20(+0.96%)
Nov 07, 2003	22.46	22.56	20.84	20.84	56,801	-1.41(-6.34%)
Nov 06, 2003	22.29	22.70	22.10	22.25	44,307	+0.10(+0.47%)
Nov 05, 2003	25.53	22.53	21.91	22.14	73,180	-1.05(-4.52%)
Nov 04, 2003	25.53	25.54	23.14	23.19	96,698	-2.50(-9.71%)
Nov 03, 2003	25.29	25.71	25.29	25.69	32,652	+0.59(+2.35%)
Oct 31, 2003	25.47	25.55	24.95	25.10	17,008	-0.32(-1.27%)
Oct 30, 2003	25.32	25.42	25.32	25.42	13,124	-0.10(-0.41%)
Oct 29, 2003	25.27	25.74	25.27	25.53	18,583	+0.30(+1.17%)
Oct 28, 2003	25.00	25.24	24.91	25.23	22,363	+0.42(+1.69%)
Oct 27, 2003	23.14	24.81	23.14	24.81	30,553	+1.59(+6.85%)
Oct 24, 2003	23.33	23.53	23.11	23.22	12,599	-0.21(-0.89%)
Oct 23, 2003	23.48	23.62	23.34	23.43	14,909	-0.10(-0.44%)
Oct 22, 2003	24.57	24.67	23.53	23.53	16,273	-1.13(-4.59%)
Oct 21, 2003	24.97	25.05	24.47	24.67	23,623	-0.30(-1.22%)
Oct 20, 2003	25.51	25.51	24.86	24.97	16,903	-0.50(-1.94%)
Oct 17, 2003	25.95	25.95	25.34	25.47	10,919	-0.41(-1.58%)
Oct 16, 2003	25.83	26.00	25.78	25.88	22,258	-0.03(-0.11%)
Oct 15, 2003	26.67	26.67	25.80	25.91	14,174	-0.90(-3.34%)
Oct 14, 2003	25.62	26.93	25.62	26.80	14,279	+1.09(+4.22%)
Oct 13, 2003	25.48	25.72	25.43	25.72	11,444	+0.24(+0.93%)
Oct 10, 2003	25.45	25.51	25.39	25.48	7,034	-0.05(-0.19%)
Oct 09, 2003	25.29	25.70	25.20	25.53	23,728	+0.39(+1.55%)
Oct 08, 2003	24.96	25.13	24.93	25.13	8,504	-0.01(-0.04%)
Oct 07, 2003	25.22	25.45	24.89	25.14	20,683	-0.24(-0.94%)
Oct 06, 2003	25.24	25.38	24.93	25.38	22,363	+0.14(+0.57%)
Oct 03, 2003	24.21	25.24	24.21	25.24	27,403	+1.14(+4.74%)
Oct 02, 2003	23.77	24.11	23.67	24.10	9,239	+0.38(+1.61%)
Oct 01, 2003	22.52	23.76	22.58	23.72	32,022	+1.20(+5.33%)
Sep 30, 2003	23.85	23.85	22.52	22.52	43,677	-1.39(-5.82%)
Sep 29, 2003	23.72	23.91	23.53	23.91	23,413	+0.10(+0.40%)
Sep 26, 2003	23.96	24.06	23.68	23.81	17,008	-0.14(-0.60%)
Sep 25, 2003	24.10	24.22	23.95	23.95	13,649	-0.43(-1.76%)
Sep 24, 2003	24.58	24.99	24.58	24.38	15,643	-0.27(-1.08%)
Sep 23, 2003	24.38	24.66	24.33	24.65	11,654	+0.17(+0.70%)
Sep 22, 2003	24.27	24.59	24.27	24.48	13,544	+0.06(+0.23%)
Sep 19, 2003	24.00	24.39	24.00	24.42	15,119	+0.26(+1.06%)
Sep 18, 2003	24.62	24.67	24.14	24.16	17,428	-0.60(-2.42%)
Sep 17, 2003	24.88	25.00	24.63	24.76	49,451	-0.32(-1.29%)
Sep 16, 2003	24.86	25.09	24.86	25.09	13,124	+0.37(+1.50%)
Sep 15, 2003	24.73	24.99	24.72	24.72	5,354	-0.05(-0.19%)
Sep 12, 2003	24.55	25.05	24.53	24.76	10,394	+0.14(+0.58%)
Sep 11, 2003	24.38	24.67	24.38	24.62	13,859	+0.13(+0.54%)
Sep 10, 2003	24.55	24.57	24.43	24.49	39,897	-0.22(-0.89%)
Sep 09, 2003	24.48	24.88	24.33	24.71	34,647	+0.35(+1.45%)
Sep 08, 2003	24.26	24.38	24.26	24.35	27,718	+0.30(+1.23%)
Sep 05, 2003	24.10	24.28	23.95	24.06	47,771	-0.16(-0.67%)
Sep 04, 2003	24.84	25.00	24.04	24.22	19,528	-0.54(-2.19%)
Sep 03, 2003	25.24	25.34	24.60	24.76	27,508	-0.38(-1.52%)

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.