Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	20.83	20.94	20.83	20.94	503,278	+0.06(+0.30%)
Nov 26, 2003	20.78	20.88	20.76	20.88	946,124	+0.10(+0.50%)
Nov 25, 2003	20.62	20.83	20.53	20.77	1,296,205	+0.18(+0.88%)
Nov 24, 2003	20.60	20.65	20.52	20.59	1,402,249	+0.12(+0.58%)
Nov 21, 2003	20.41	20.59	20.39	20.47	1,367,607	+0.06(+0.28%)
Nov 20, 2003	20.37	20.64	20.31	20.41	1,795,441	-0.01(-0.03%)
Nov 19, 2003	20.36	20.47	20.27	20.42	1,586,239	+0.15(+0.74%)
Nov 18, 2003	20.42	20.50	20.17	20.27	1,970,578	-0.05(-0.26%)
Nov 17, 2003	20.34	20.55	20.27	20.32	2,098,756	-0.20(-0.99%)
Nov 14, 2003	20.60	20.68	20.52	20.52	1,410,525	-0.08(-0.38%)
Nov 13, 2003	20.56	20.67	20.53	20.60	1,701,907	-0.02(-0.10%)
Nov 12, 2003	20.66	20.69	20.56	20.62	1,863,957	-0.05(-0.23%)
Nov 11, 2003	20.77	20.77	20.66	20.67	1,406,868	-0.10(-0.48%)
Nov 10, 2003	21.10	21.10	20.73	20.77	2,555,459	-0.22(-1.06%)
Nov 07, 2003	21.17	21.19	20.99	20.99	2,083,166	-0.47(-2.20%)
Nov 06, 2003	21.41	21.46	21.31	21.46	4,598,209	+0.14(+0.66%)
Nov 05, 2003	21.31	21.32	21.21	21.32	1,042,930	+0.11(+0.54%)
Nov 04, 2003	21.31	21.35	21.18	21.21	1,198,244	-0.07(-0.32%)
Nov 03, 2003	21.03	21.34	21.12	21.28	1,075,051	+0.25(+1.19%)
Oct 31, 2003	21.25	21.30	21.03	21.03	1,142,623	-0.10(-0.47%)
Oct 30, 2003	21.06	21.20	21.02	21.13	641,462	+0.01(+0.05%)
Oct 29, 2003	21.12	21.26	21.09	21.12	811,403	-0.09(-0.42%)
Oct 28, 2003	21.12	21.21	21.05	21.20	1,024,839	+0.12(+0.57%)
Oct 27, 2003	21.19	21.37	21.06	21.09	1,044,662	-0.11(-0.51%)
Oct 24, 2003	20.94	21.21	20.93	21.19	1,032,345	+0.14(+0.67%)
Oct 23, 2003	20.99	21.13	20.94	21.05	1,102,785	+0.03(+0.15%)
Oct 22, 2003	21.03	21.18	20.99	21.02	1,119,913	-0.02(-0.10%)
Oct 21, 2003	21.02	21.13	20.91	21.04	1,069,104	+0.05(+0.22%)
Oct 20, 2003	21.12	21.13	20.89	21.00	1,561,797	-0.03(-0.15%)
Oct 17, 2003	21.00	21.08	20.89	21.03	2,206,917	+0.03(+0.12%)
Oct 16, 2003	21.01	21.10	20.81	21.00	1,629,543	-0.02(-0.07%)
Oct 15, 2003	21.12	21.12	20.88	21.02	2,431,323	-0.16(-0.74%)
Oct 14, 2003	21.17	21.18	21.04	21.17	1,375,883	+0.08(+0.37%)
Oct 13, 2003	21.16	21.23	21.10	21.10	1,061,021	-0.01(-0.05%)
Oct 10, 2003	21.16	21.23	20.97	21.11	910,904	-0.06(-0.27%)
Oct 09, 2003	21.28	21.33	21.01	21.16	1,706,526	-0.07(-0.34%)
Oct 08, 2003	21.30	21.30	21.12	21.24	1,003,476	-0.06(-0.29%)
Oct 07, 2003	21.28	21.42	21.11	21.30	2,079,125	-0.02(-0.07%)
Oct 06, 2003	21.41	21.41	21.28	21.31	864,521	-0.03(-0.15%)
Oct 03, 2003	21.42	21.51	21.32	21.34	2,089,517	-0.07(-0.34%)
Oct 02, 2003	21.42	21.46	21.31	21.42	1,265,412	-0.03(-0.12%)
Oct 01, 2003	21.20	21.44	21.13	21.44	1,596,440	+0.27(+1.25%)
Sep 30, 2003	21.39	21.40	21.04	21.18	1,411,487	-0.21(-0.97%)
Sep 29, 2003	21.32	21.43	21.24	21.39	986,347	+0.05(+0.22%)
Sep 26, 2003	21.08	21.34	20.96	21.34	1,254,634	+0.20(+0.93%)
Sep 25, 2003	21.09	21.15	20.91	21.14	1,553,137	+0.06(+0.27%)
Sep 24, 2003	21.29	21.29	21.07	21.09	1,831,239	-0.16(-0.76%)
Sep 23, 2003	21.25	21.30	21.17	21.25	1,433,043	+0.00(+0.00%)
Sep 22, 2003	21.20	21.23	21.14	21.25	1,478,463	-0.07(-0.32%)
Sep 19, 2003	21.10	21.31	21.05	21.31	2,136,285	+0.21(+1.01%)
Sep 18, 2003	20.96	21.21	20.91	21.10	984,423	+0.21(+1.02%)
Sep 17, 2003	21.06	20.98	20.80	20.89	815,445	-0.17(-0.81%)
Sep 16, 2003	20.88	21.17	20.89	21.06	1,134,925	+0.18(+0.85%)
Sep 15, 2003	21.05	21.06	20.71	20.88	1,051,783	-0.08(-0.37%)
Sep 12, 2003	20.78	20.99	20.71	20.96	1,145,318	+0.18(+0.85%)
Sep 11, 2003	20.93	21.12	20.74	20.78	1,402,249	-0.15(-0.70%)
Sep 10, 2003	20.69	20.93	20.65	20.93	1,622,999	+0.24(+1.18%)
Sep 09, 2003	20.78	20.78	20.64	20.68	880,880	-0.12(-0.57%)
Sep 08, 2003	20.52	20.82	20.46	20.80	1,096,818	+0.32(+1.55%)
Sep 05, 2003	20.63	20.67	20.45	20.49	1,302,171	-0.17(-0.83%)
Sep 04, 2003	20.74	20.77	20.58	20.66	1,478,078	-0.05(-0.25%)
Sep 03, 2003	20.73	20.75	20.50	20.71	1,658,411	+0.09(+0.45%)

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.