Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.52	26.92	26.50	26.92	67,645	+0.33(+1.24%)
Nov 26, 2003	26.50	26.88	26.50	26.59	263,629	+0.08(+0.30%)
Nov 25, 2003	27.19	27.19	26.50	26.51	258,979	-0.49(-1.81%)
Nov 24, 2003	26.88	27.10	26.65	27.00	218,453	+0.16(+0.60%)
Nov 21, 2003	26.40	26.93	26.35	26.84	163,121	+0.16(+0.60%)
Nov 20, 2003	27.20	27.78	26.64	26.68	2,623,011	-0.29(-1.08%)
Nov 19, 2003	25.22	27.00	24.85	26.97	204,622	+1.90(+7.57%)
Nov 18, 2003	25.85	26.09	24.32	25.07	221,835	-0.74(-2.86%)
Nov 17, 2003	27.20	27.45	25.81	25.81	158,962	-1.42(-5.21%)
Nov 14, 2003	27.44	27.65	27.11	27.23	183,841	-0.20(-0.73%)
Nov 13, 2003	28.31	28.44	26.70	27.43	143,360	-0.89(-3.14%)
Nov 12, 2003	27.89	28.80	27.66	28.32	66,360	+0.41(+1.47%)
Nov 11, 2003	28.25	28.77	27.83	27.91	31,501	+0.08(+0.29%)
Nov 10, 2003	27.90	28.15	27.81	27.83	35,455	-0.05(-0.18%)
Nov 07, 2003	28.68	28.95	27.88	27.88	21,484	-0.57(-2.00%)
Nov 06, 2003	28.63	29.08	28.33	28.45	10,402	-0.30(-1.04%)
Nov 05, 2003	29.73	30.00	28.38	28.75	170,195	-1.43(-4.74%)
Nov 04, 2003	29.04	30.33	27.78	30.18	244,885	+0.40(+1.34%)
Nov 03, 2003	29.75	30.00	29.52	29.78	32,127	+0.26(+0.88%)
Oct 31, 2003	29.49	29.74	29.38	29.52	12,600	+0.05(+0.17%)
Oct 30, 2003	29.49	29.47	29.36	29.47	19,400	-0.02(-0.07%)
Oct 29, 2003	28.16	29.50	27.83	29.49	24,120	+1.39(+4.95%)
Oct 28, 2003	27.70	28.17	27.51	28.10	20,140	+0.49(+1.77%)
Oct 27, 2003	27.87	28.59	27.29	27.61	51,800	-0.25(-0.90%)
Oct 24, 2003	27.18	27.86	26.98	27.86	70,700	+0.51(+1.86%)
Oct 23, 2003	27.15	27.69	26.95	27.35	72,900	+0.32(+1.18%)
Oct 22, 2003	27.05	27.42	27.00	27.03	21,600	-0.18(-0.66%)
Oct 21, 2003	27.99	27.99	26.79	27.21	94,600	-0.81(-2.89%)
Oct 20, 2003	28.00	28.08	27.66	28.02	26,883	-0.02(-0.07%)
Oct 17, 2003	28.58	28.75	28.04	28.04	60,301	-0.56(-1.96%)
Oct 16, 2003	28.35	28.35	28.20	28.60	81,200	+0.28(+0.99%)
Oct 15, 2003	28.86	28.89	28.19	28.32	27,827	-0.38(-1.32%)
Oct 14, 2003	27.93	28.77	27.66	28.70	232,751	+0.73(+2.61%)
Oct 13, 2003	27.30	27.97	27.16	27.97	29,950	+0.66(+2.42%)
Oct 10, 2003	27.51	27.51	27.09	27.31	22,786	+0.10(+0.37%)
Oct 09, 2003	28.04	28.41	26.87	27.21	54,187	-0.63(-2.26%)
Oct 08, 2003	27.77	29.26	27.77	27.84	104,577	+0.10(+0.36%)
Oct 07, 2003	27.92	27.95	27.48	27.74	34,785	-0.25(-0.89%)
Oct 06, 2003	26.78	28.00	26.78	27.99	96,200	+1.01(+3.74%)
Oct 03, 2003	27.12	27.99	26.60	26.98	44,725	+0.03(+0.11%)
Oct 02, 2003	27.40	27.40	26.95	26.95	83,875	-0.10(-0.37%)
Oct 01, 2003	25.54	27.73	25.20	27.05	182,007	+1.59(+6.25%)
Sep 30, 2003	25.26	25.70	24.60	25.46	99,978	+0.07(+0.28%)
Sep 29, 2003	25.71	25.76	24.99	25.39	80,620	-0.23(-0.90%)
Sep 26, 2003	26.04	26.30	24.96	25.62	78,643	-0.51(-1.95%)
Sep 25, 2003	26.90	26.90	25.55	26.13	125,648	-0.72(-2.68%)
Sep 24, 2003	26.70	26.75	26.46	26.85	46,964	+0.15(+0.56%)
Sep 23, 2003	26.79	26.88	26.55	26.70	70,239	-0.13(-0.48%)
Sep 22, 2003	26.91	27.05	26.40	26.83	88,281	-0.10(-0.37%)
Sep 19, 2003	26.45	27.19	26.35	26.93	58,266	+0.52(+1.97%)
Sep 18, 2003	26.10	26.41	25.86	26.41	155,027	+0.43(+1.66%)
Sep 17, 2003	25.14	26.46	25.01	25.98	239,193	+0.84(+3.34%)
Sep 16, 2003	24.99	25.20	24.60	25.14	375,351	+0.14(+0.56%)
Sep 15, 2003	25.67	26.15	24.79	25.00	193,500	+0.60(+2.46%)
Sep 12, 2003	24.56	24.65	24.06	24.40	96,500	-0.34(-1.37%)
Sep 11, 2003	24.66	24.93	24.60	24.74	61,300	-0.14(-0.56%)
Sep 10, 2003	25.14	25.14	24.42	24.88	138,800	-0.24(-0.96%)
Sep 09, 2003	24.36	25.12	24.14	25.12	130,800	+0.93(+3.84%)
Sep 08, 2003	24.10	24.77	24.07	24.19	70,100	+0.31(+1.30%)
Sep 05, 2003	24.33	24.33	23.85	23.88	21,300	-0.45(-1.85%)
Sep 04, 2003	25.28	25.28	23.96	24.33	101,500	-0.82(-3.26%)
Sep 03, 2003	24.30	25.84	24.23	25.15	115,200	+1.01(+4.18%)

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.