Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	29.70	29.87	29.61	29.77	101,502	+0.14(+0.48%)
Nov 26, 2003	29.72	29.83	29.59	29.63	184,186	-0.17(-0.59%)
Nov 25, 2003	29.66	29.81	29.63	29.81	196,835	+0.13(+0.44%)
Nov 24, 2003	28.98	29.68	28.98	29.68	379,324	+0.64(+2.21%)
Nov 21, 2003	28.82	29.13	28.78	29.04	236,788	+0.44(+1.54%)
Nov 20, 2003	28.87	29.01	28.53	28.59	538,366	-0.17(-0.59%)
Nov 19, 2003	28.91	28.96	28.76	28.76	219,357	-0.15(-0.52%)
Nov 18, 2003	29.15	29.27	28.91	28.91	245,889	-0.23(-0.78%)
Nov 17, 2003	29.12	29.15	29.03	29.14	318,083	-0.03(-0.11%)
Nov 14, 2003	28.91	29.41	28.91	29.17	244,193	+0.27(+0.94%)
Nov 13, 2003	29.07	29.24	28.85	28.90	828,528	+0.43(+1.53%)
Nov 12, 2003	28.17	28.51	28.17	28.46	195,446	+0.27(+0.94%)
Nov 11, 2003	28.10	28.19	28.07	28.20	107,673	+0.09(+0.32%)
Nov 10, 2003	28.43	28.43	28.00	28.11	151,482	-0.25(-0.87%)
Nov 07, 2003	28.33	28.33	28.29	28.35	193,595	-0.01(-0.02%)
Nov 06, 2003	28.37	28.43	28.33	28.36	366,366	+0.02(+0.07%)
Nov 05, 2003	28.39	28.36	28.14	28.34	98,417	+0.14(+0.51%)
Nov 04, 2003	28.39	28.39	28.20	28.20	138,623	-0.30(-1.07%)
Nov 03, 2003	28.37	28.54	28.24	28.50	117,391	+0.13(+0.46%)
Oct 31, 2003	28.04	28.38	28.04	28.37	134,822	+0.26(+0.92%)
Oct 30, 2003	28.08	28.16	27.96	28.11	136,828	+0.02(+0.07%)
Oct 29, 2003	28.30	28.30	27.94	28.10	140,993	-0.17(-0.60%)
Oct 28, 2003	27.94	28.26	27.93	28.26	165,366	+0.21(+0.74%)
Oct 27, 2003	27.81	28.10	27.81	28.06	126,184	+0.23(+0.82%)
Oct 24, 2003	27.76	27.88	27.72	27.83	215,037	+0.01(+0.02%)
Oct 23, 2003	27.72	27.88	27.60	27.82	146,700	+0.11(+0.40%)
Oct 22, 2003	27.75	27.80	27.63	27.71	180,792	-0.04(-0.14%)
Oct 21, 2003	27.89	27.89	27.75	27.75	163,978	-0.05(-0.16%)
Oct 20, 2003	27.60	27.81	27.58	27.80	168,143	+0.18(+0.66%)
Oct 17, 2003	27.58	27.77	27.56	27.62	253,294	+0.08(+0.28%)
Oct 16, 2003	27.54	27.55	27.41	27.54	162,281	-0.01(-0.05%)
Oct 15, 2003	27.76	27.76	27.51	27.55	109,987	-0.06(-0.24%)
Oct 14, 2003	27.45	27.65	27.41	27.62	293,401	+0.19(+0.71%)
Oct 13, 2003	27.45	27.52	27.32	27.42	107,673	-0.03(-0.12%)
Oct 10, 2003	27.42	27.47	27.34	27.45	158,270	+0.02(+0.07%)
Oct 09, 2003	27.49	27.64	27.41	27.43	268,566	-0.06(-0.21%)
Oct 08, 2003	27.81	27.86	27.66	27.49	326,413	-0.38(-1.35%)
Oct 07, 2003	27.93	27.93	27.68	27.87	172,925	-0.06(-0.23%)
Oct 06, 2003	28.00	28.00	27.86	27.93	206,090	-0.16(-0.55%)
Oct 03, 2003	28.00	28.19	27.90	28.09	291,550	+0.25(+0.91%)
Oct 02, 2003	27.68	27.92	27.68	27.84	222,288	+0.25(+0.92%)
Oct 01, 2003	27.32	27.58	27.32	27.58	269,183	+0.25(+0.93%)
Sep 30, 2003	27.56	27.56	27.19	27.33	281,369	-0.21(-0.78%)
Sep 29, 2003	27.55	27.67	27.45	27.54	217,351	-0.01(-0.05%)
Sep 26, 2003	27.55	27.67	27.49	27.56	175,084	-0.08(-0.30%)
Sep 25, 2003	28.14	28.25	27.64	27.64	237,251	-0.61(-2.16%)
Sep 24, 2003	27.08	28.35	27.88	28.25	739,983	+1.17(+4.33%)
Sep 23, 2003	27.10	27.12	26.75	27.08	194,367	-0.09(-0.33%)
Sep 22, 2003	27.32	27.32	27.02	27.17	224,139	-0.16(-0.57%)
Sep 19, 2003	27.36	27.38	27.23	27.32	174,159	+0.10(+0.36%)
Sep 18, 2003	27.00	27.27	27.00	27.23	118,625	+0.15(+0.55%)
Sep 17, 2003	26.94	27.23	26.88	27.08	157,961	+0.08(+0.31%)
Sep 16, 2003	26.95	27.07	26.65	26.99	226,761	+0.16(+0.58%)
Sep 15, 2003	26.59	26.87	26.59	26.84	180,329	+0.21(+0.78%)
Sep 12, 2003	26.48	26.69	26.36	26.63	111,683	+0.05(+0.19%)
Sep 11, 2003	26.42	26.58	26.26	26.58	132,817	+0.23(+0.86%)
Sep 10, 2003	26.22	26.53	26.19	26.35	133,743	+0.06(+0.22%)
Sep 09, 2003	26.22	26.35	25.96	26.29	170,148	-0.06(-0.22%)
Sep 08, 2003	26.06	26.36	26.03	26.35	137,445	+0.32(+1.25%)
Sep 05, 2003	26.51	26.51	26.00	26.03	173,696	-0.49(-1.83%)
Sep 04, 2003	26.57	26.57	26.31	26.51	188,042	-0.03(-0.12%)
Sep 03, 2003	26.58	26.68	26.42	26.55	191,899	-0.14(-0.51%)

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.