Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.68	22.68	22.59	22.59	16,543	-0.20(-0.86%)
Nov 26, 2003	22.79	22.79	22.79	22.79	2,067	-0.03(-0.12%)
Nov 25, 2003	22.68	22.81	22.68	22.81	43,991	+0.27(+1.18%)
Nov 24, 2003	22.55	22.55	22.55	22.55	1,127	+0.56(+2.56%)
Nov 21, 2003	21.98	21.98	21.98	21.98	0	+0.00(+0.00%)
Nov 20, 2003	21.98	21.98	21.98	21.98	15,227	-0.10(-0.43%)
Nov 19, 2003	22.08	22.08	22.08	22.08	0	+0.00(+0.00%)
Nov 18, 2003	22.08	22.08	22.08	22.08	4,135	-0.02(-0.07%)
Nov 17, 2003	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Nov 14, 2003	22.09	22.15	22.04	22.10	1,127	+0.03(+0.15%)
Nov 13, 2003	22.06	22.06	22.06	22.06	187	+0.02(+0.10%)
Nov 12, 2003	22.04	22.04	22.04	22.04	5,827	+0.50(+2.32%)
Nov 11, 2003	21.60	21.60	21.54	21.54	3,383	-0.06(-0.27%)
Nov 10, 2003	21.61	21.61	21.60	21.60	939	-0.18(-0.81%)
Nov 07, 2003	21.41	21.78	21.78	21.78	1,503	+0.37(+1.71%)
Nov 06, 2003	21.41	21.41	21.41	21.41	2,067	-0.50(-2.28%)
Nov 05, 2003	21.91	21.91	21.91	21.91	939	+0.00(+0.00%)
Nov 04, 2003	21.91	21.91	21.91	21.91	939	-0.03(-0.12%)
Nov 03, 2003	21.94	21.94	21.94	21.94	0	-0.08(-0.36%)
Oct 31, 2003	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
Oct 30, 2003	22.02	22.02	22.02	22.02	1,691	-0.01(-0.02%)
Oct 29, 2003	21.75	22.02	21.75	22.02	12,783	+0.29(+1.32%)
Oct 28, 2003	21.73	21.73	21.73	21.73	2,631	-0.06(-0.27%)
Oct 27, 2003	21.79	21.79	21.79	21.79	187	+0.41(+1.92%)
Oct 24, 2003	21.59	21.59	21.38	21.38	40,043	-0.19(-0.86%)
Oct 23, 2003	21.33	21.57	21.33	21.57	2,631	-0.11(-0.49%)
Oct 22, 2003	21.59	21.81	21.57	21.68	39,103	-0.06(-0.27%)
Oct 21, 2003	21.83	21.86	21.73	21.73	2,631	-0.10(-0.44%)
Oct 20, 2003	21.83	21.83	21.83	21.83	78,394	+0.21(+0.96%)
Oct 17, 2003	21.92	21.92	21.62	21.62	1,503	-0.07(-0.34%)
Oct 16, 2003	21.70	21.70	21.70	21.70	0	+0.07(+0.34%)
Oct 15, 2003	21.76	21.76	21.76	21.62	29,515	-0.24(-1.09%)
Oct 14, 2003	22.00	21.86	21.86	21.86	23,687	-0.13(-0.60%)
Oct 13, 2003	21.84	22.23	21.84	22.00	19,927	+0.01(+0.02%)
Oct 10, 2003	21.99	21.99	21.99	21.99	375	-0.06(-0.27%)
Oct 09, 2003	22.07	22.07	22.05	22.05	4,135	+0.24(+1.10%)
Oct 08, 2003	21.81	21.81	21.81	21.81	0	+0.00(+0.00%)
Oct 07, 2003	21.77	21.81	21.77	21.81	1,127	+0.03(+0.12%)
Oct 06, 2003	21.78	21.78	21.78	21.78	187	+0.03(+0.12%)
Oct 03, 2003	21.76	21.76	21.76	21.76	563	+0.64(+3.02%)
Oct 02, 2003	21.12	21.12	21.12	21.12	0	+0.00(+0.00%)
Oct 01, 2003	21.12	21.12	21.12	21.12	375	+0.05(+0.25%)
Sep 30, 2003	21.06	21.06	21.06	21.06	0	+0.00(+0.00%)
Sep 29, 2003	21.06	21.26	21.01	21.06	979,273	-0.71(-3.27%)
Sep 26, 2003	21.78	21.78	21.78	21.78	0	+0.00(+0.00%)
Sep 25, 2003	21.78	21.78	21.78	21.78	0	+0.00(+0.00%)
Sep 24, 2003	21.78	21.78	21.78	21.78	751	+0.31(+1.46%)
Sep 23, 2003	21.46	21.46	21.46	21.46	4,699	-0.32(-1.46%)
Sep 22, 2003	21.78	21.78	21.78	21.78	187	-0.15(-0.70%)
Sep 19, 2003	21.77	21.94	21.77	21.94	6,955	+0.29(+1.35%)
Sep 18, 2003	21.64	21.64	21.64	21.64	0	+0.00(+0.00%)
Sep 17, 2003	21.64	21.64	21.64	21.64	0	+0.00(+0.00%)
Sep 16, 2003	21.59	21.64	21.64	21.64	1,691	+0.05(+0.25%)
Sep 15, 2003	21.59	21.59	21.59	21.59	187	+0.02(+0.10%)
Sep 12, 2003	21.34	21.57	21.34	21.57	6,015	+0.14(+0.65%)
Sep 11, 2003	21.54	21.57	21.30	21.43	29,515	+0.07(+0.35%)
Sep 10, 2003	21.44	21.44	21.36	21.36	939	-0.24(-1.11%)
Sep 09, 2003	21.60	21.60	21.60	21.60	1,879	+0.23(+1.10%)
Sep 08, 2003	21.49	21.52	21.36	21.36	9,963	+0.06(+0.27%)
Sep 05, 2003	21.46	21.46	21.30	21.30	939	-0.15(-0.72%)
Sep 04, 2003	21.25	21.46	21.25	21.46	1,691	+0.19(+0.88%)
Sep 03, 2003	21.09	21.28	21.09	21.27	1,691	+0.07(+0.35%)

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.