Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.34	22.42	22.18	22.29	1,210,817	-0.21(-0.93%)
Nov 26, 2003	22.29	22.45	22.26	22.50	1,364,588	-0.09(-0.41%)
Nov 25, 2003	22.88	22.89	22.52	22.59	2,389,316	-0.44(-1.90%)
Nov 24, 2003	22.90	23.06	22.83	23.03	1,498,185	+0.15(+0.66%)
Nov 21, 2003	22.32	22.94	22.73	22.88	3,134,292	+0.55(+2.48%)
Nov 20, 2003	22.22	22.56	22.22	22.32	2,013,225	-0.18(-0.82%)
Nov 19, 2003	22.51	22.58	22.43	22.51	3,408,691	-0.25(-1.11%)
Nov 18, 2003	22.80	22.95	22.75	22.76	2,057,072	-0.04(-0.19%)
Nov 17, 2003	22.83	22.85	22.72	22.80	2,367,701	-0.06(-0.28%)
Nov 14, 2003	22.98	23.01	22.88	22.87	3,146,437	+0.15(+0.66%)
Nov 13, 2003	21.95	22.83	21.95	22.72	2,995,754	+0.77(+3.50%)
Nov 12, 2003	21.86	22.02	21.86	21.95	2,655,687	+0.59(+2.78%)
Nov 11, 2003	21.20	21.51	21.20	21.36	1,417,080	+0.20(+0.96%)
Nov 10, 2003	21.18	21.37	21.12	21.15	1,405,346	-0.02(-0.11%)
Nov 07, 2003	21.22	21.48	21.20	21.18	1,867,071	+0.10(+0.46%)
Nov 06, 2003	21.08	21.10	20.89	21.08	2,052,337	+0.06(+0.28%)
Nov 05, 2003	20.91	20.95	20.90	21.02	1,377,968	+0.19(+0.93%)
Nov 04, 2003	20.91	20.95	20.76	20.83	1,096,220	-0.26(-1.22%)
Nov 03, 2003	21.03	21.29	21.02	21.08	1,509,579	+0.06(+0.28%)
Oct 31, 2003	20.79	21.08	20.77	21.02	1,398,347	-0.06(-0.30%)
Oct 30, 2003	21.28	21.32	21.06	21.09	969,971	+0.08(+0.37%)
Oct 29, 2003	21.34	21.34	20.86	21.01	1,277,101	-0.33(-1.53%)
Oct 28, 2003	21.05	21.43	20.98	21.34	1,837,428	+0.21(+1.01%)
Oct 27, 2003	21.18	21.33	21.11	21.12	1,377,762	+0.26(+1.23%)
Oct 24, 2003	21.02	21.02	20.77	20.86	994,055	-0.16(-0.74%)
Oct 23, 2003	20.74	21.11	20.72	21.02	2,878,418	+0.17(+0.82%)
Oct 22, 2003	20.94	20.98	20.67	20.85	2,459,717	-0.49(-2.28%)
Oct 21, 2003	21.20	21.37	21.13	21.34	1,681,393	+0.19(+0.90%)
Oct 20, 2003	21.11	21.13	21.05	21.15	898,129	+0.08(+0.39%)
Oct 17, 2003	21.08	21.19	21.00	21.06	1,594,112	+0.00(+0.02%)
Oct 16, 2003	20.91	21.11	20.91	21.06	1,363,353	-0.13(-0.62%)
Oct 15, 2003	21.27	21.34	21.14	21.19	2,735,969	-0.13(-0.59%)
Oct 14, 2003	21.14	21.37	21.10	21.32	1,565,293	+0.15(+0.71%)
Oct 13, 2003	21.06	21.23	21.08	21.17	1,051,900	+0.11(+0.51%)
Oct 10, 2003	21.03	21.16	20.99	21.06	1,202,377	-0.05(-0.25%)
Oct 09, 2003	21.08	21.28	21.08	21.11	1,157,090	+0.25(+1.21%)
Oct 08, 2003	21.08	21.08	20.77	20.86	962,766	-0.09(-0.42%)
Oct 07, 2003	20.88	20.97	20.65	20.95	1,731,621	-0.14(-0.65%)
Oct 06, 2003	21.22	21.22	20.99	21.08	1,430,460	+0.19(+0.91%)
Oct 03, 2003	21.25	21.32	20.93	20.89	2,720,119	+0.00(+0.00%)
Oct 02, 2003	20.80	21.01	20.79	20.89	1,986,671	+0.12(+0.56%)
Oct 01, 2003	20.47	20.82	20.45	20.78	2,198,080	+0.18(+0.87%)
Sep 30, 2003	20.73	20.73	20.40	20.60	1,765,792	-0.30(-1.42%)
Sep 29, 2003	20.80	20.89	20.72	20.89	1,072,897	+0.10(+0.47%)
Sep 26, 2003	20.67	20.90	20.62	20.80	2,253,248	+0.21(+1.01%)
Sep 25, 2003	20.81	20.85	20.58	20.59	1,527,828	+0.07(+0.33%)
Sep 24, 2003	20.82	20.84	20.46	20.52	1,807,580	-0.32(-1.54%)
Sep 23, 2003	20.46	20.96	20.80	20.84	2,167,614	+0.38(+1.88%)
Sep 22, 2003	20.22	20.69	20.16	20.46	2,449,630	+0.11(+0.53%)
Sep 19, 2003	20.51	20.57	20.27	20.35	1,783,907	-0.34(-1.64%)
Sep 18, 2003	20.65	20.76	20.60	20.69	2,110,387	+0.19(+0.92%)
Sep 17, 2003	20.35	20.50	20.33	20.50	1,706,919	+0.29(+1.44%)
Sep 16, 2003	20.02	20.25	20.02	20.21	1,269,279	+0.19(+0.97%)
Sep 15, 2003	20.14	20.15	19.94	20.01	1,298,715	-0.16(-0.77%)
Sep 12, 2003	20.11	20.24	20.00	20.17	1,320,330	+0.01(+0.05%)
Sep 11, 2003	20.21	20.26	20.10	20.16	2,354,115	-0.11(-0.53%)
Sep 10, 2003	20.23	20.45	20.15	20.27	2,715,178	+0.58(+2.94%)
Sep 09, 2003	19.63	19.91	19.63	19.69	2,577,258	-0.24(-1.22%)
Sep 08, 2003	19.65	20.01	19.60	19.93	2,883,359	+0.19(+0.96%)
Sep 05, 2003	19.55	20.06	19.44	19.74	4,048,683	+0.21(+1.07%)
Sep 04, 2003	19.52	19.78	19.49	19.53	1,948,588	+0.32(+1.67%)
Sep 03, 2003	19.13	19.38	19.09	19.21	1,591,642	+0.07(+0.38%)

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.