Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.56	22.68	22.29	22.31	141,022	-0.19(-0.85%)
Nov 26, 2003	22.74	22.82	22.49	22.50	288,241	-0.17(-0.74%)
Nov 25, 2003	22.49	22.66	22.40	22.66	138,342	+0.14(+0.64%)
Nov 24, 2003	22.42	22.62	22.27	22.52	208,015	+0.13(+0.59%)
Nov 21, 2003	22.37	22.45	22.04	22.39	220,074	+0.08(+0.37%)
Nov 20, 2003	22.24	22.31	22.18	22.31	301,639	+0.07(+0.30%)
Nov 19, 2003	22.28	22.43	22.20	22.24	257,591	-0.02(-0.08%)
Nov 18, 2003	22.35	22.42	22.20	22.26	200,646	+0.08(+0.38%)
Nov 17, 2003	22.10	22.32	22.10	22.18	257,926	+0.01(+0.05%)
Nov 14, 2003	22.48	22.78	22.16	22.16	186,745	-0.30(-1.33%)
Nov 13, 2003	22.21	22.46	22.09	22.46	165,642	+0.28(+1.27%)
Nov 12, 2003	21.88	22.27	21.88	22.18	178,873	+0.36(+1.64%)
Nov 11, 2003	22.03	22.03	21.78	21.82	164,972	-0.17(-0.76%)
Nov 10, 2003	22.15	22.15	21.93	21.99	186,912	-0.16(-0.73%)
Nov 07, 2003	22.21	22.21	22.09	22.15	270,320	+0.06(+0.27%)
Nov 06, 2003	22.21	22.23	21.97	22.09	207,011	-0.07(-0.32%)
Nov 05, 2003	22.12	22.20	22.01	22.16	188,252	+0.04(+0.19%)
Nov 04, 2003	22.12	22.20	22.07	22.12	237,995	-0.08(-0.38%)
Nov 03, 2003	21.70	22.20	21.70	22.20	188,085	+0.62(+2.88%)
Oct 31, 2003	21.85	22.09	21.58	21.58	230,961	-0.21(-0.99%)
Oct 30, 2003	22.03	22.03	21.66	21.80	232,636	-0.17(-0.79%)
Oct 29, 2003	21.82	22.13	21.82	21.97	368,801	+0.15(+0.68%)
Oct 28, 2003	21.76	21.82	21.40	21.82	302,644	+0.12(+0.55%)
Oct 27, 2003	21.63	21.89	21.50	21.70	358,919	+0.14(+0.64%)
Oct 24, 2003	21.70	21.79	21.45	21.57	324,920	-0.09(-0.41%)
Oct 23, 2003	22.16	22.27	21.63	21.66	483,695	-0.65(-2.92%)
Oct 22, 2003	22.86	22.90	22.18	22.31	559,398	-0.56(-2.45%)
Oct 21, 2003	23.13	23.13	22.76	22.87	264,625	-0.27(-1.16%)
Oct 20, 2003	23.03	23.14	22.89	23.14	295,945	+0.15(+0.65%)
Oct 17, 2003	22.95	23.09	22.90	22.99	712,312	-0.04(-0.16%)
Oct 16, 2003	22.93	23.04	22.77	23.02	422,898	+0.10(+0.42%)
Oct 15, 2003	22.96	22.97	22.69	22.93	364,111	+0.27(+1.19%)
Oct 14, 2003	22.58	22.78	22.58	22.66	92,786	+0.09(+0.40%)
Oct 13, 2003	22.63	22.77	22.57	22.57	119,751	-0.06(-0.26%)
Oct 10, 2003	22.69	22.69	22.41	22.63	153,750	-0.12(-0.53%)
Oct 09, 2003	22.66	22.99	22.61	22.75	156,430	+0.12(+0.53%)
Oct 08, 2003	22.69	22.74	22.54	22.63	185,572	-0.15(-0.66%)
Oct 07, 2003	22.81	22.86	22.55	22.78	322,742	-0.03(-0.13%)
Oct 06, 2003	22.38	22.81	22.38	22.81	240,675	+0.42(+1.87%)
Oct 03, 2003	22.41	22.71	22.34	22.39	237,660	+0.16(+0.73%)
Oct 02, 2003	22.12	22.31	22.10	22.23	250,054	+0.02(+0.08%)
Oct 01, 2003	21.55	22.21	21.55	22.21	318,555	+0.65(+3.02%)
Sep 30, 2003	21.32	21.85	21.11	21.56	285,058	+0.19(+0.87%)
Sep 29, 2003	21.32	21.47	21.26	21.38	289,245	+0.02(+0.08%)
Sep 26, 2003	21.42	21.42	21.42	21.36	294,270	-0.20(-0.91%)
Sep 25, 2003	21.55	21.68	21.42	21.55	306,496	+0.15(+0.70%)
Sep 24, 2003	21.61	21.67	21.40	21.40	88,766	-0.24(-1.10%)
Sep 23, 2003	21.48	21.73	21.39	21.64	252,566	+0.08(+0.39%)
Sep 22, 2003	21.40	21.56	21.23	21.56	165,139	+0.13(+0.61%)
Sep 19, 2003	21.45	21.63	21.43	21.43	233,138	-0.11(-0.50%)
Sep 18, 2003	21.35	21.63	21.33	21.54	123,436	+0.17(+0.81%)
Sep 17, 2003	21.44	21.52	21.33	21.36	149,396	-0.09(-0.42%)
Sep 16, 2003	21.58	21.58	21.42	21.45	318,053	+0.00(+0.00%)
Sep 15, 2003	21.67	21.69	21.45	21.45	166,814	-0.16(-0.72%)
Sep 12, 2003	21.75	21.75	21.49	21.61	265,128	-0.16(-0.71%)
Sep 11, 2003	21.73	22.00	21.73	21.76	192,774	+0.03(+0.14%)
Sep 10, 2003	22.03	22.09	21.70	21.73	203,326	-0.33(-1.49%)
Sep 09, 2003	21.94	22.15	21.78	22.06	336,979	+0.11(+0.52%)
Sep 08, 2003	21.67	21.98	21.61	21.95	241,010	+0.30(+1.41%)
Sep 05, 2003	21.72	21.72	21.48	21.64	251,561	-0.07(-0.33%)
Sep 04, 2003	21.85	21.95	21.67	21.72	339,323	-0.17(-0.76%)
Sep 03, 2003	21.67	21.90	21.55	21.88	209,858	+0.21(+0.99%)

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.