Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	26.98	27.13	26.90	27.05	111,728	+0.13(+0.48%)
Nov 26, 2003	27.00	27.10	26.88	26.92	202,742	-0.16(-0.59%)
Nov 25, 2003	26.94	27.08	26.91	27.08	216,665	+0.12(+0.44%)
Nov 24, 2003	26.32	26.96	26.32	26.96	417,540	+0.58(+2.21%)
Nov 21, 2003	26.18	26.47	26.14	26.38	260,644	+0.40(+1.54%)
Nov 20, 2003	26.23	26.35	25.92	25.98	592,605	-0.15(-0.59%)
Nov 19, 2003	26.27	26.31	26.13	26.13	241,456	-0.14(-0.52%)
Nov 18, 2003	26.48	26.59	26.27	26.27	270,662	-0.21(-0.78%)
Nov 17, 2003	26.45	26.48	26.37	26.47	350,129	-0.03(-0.11%)
Nov 14, 2003	26.27	26.72	26.27	26.50	268,794	+0.25(+0.94%)
Nov 13, 2003	26.41	26.56	26.21	26.25	912,000	+0.39(+1.53%)
Nov 12, 2003	25.59	25.90	25.59	25.86	215,137	+0.24(+0.94%)
Nov 11, 2003	25.53	25.61	25.50	25.62	118,521	+0.08(+0.32%)
Nov 10, 2003	25.82	25.82	25.44	25.54	166,744	-0.22(-0.87%)
Nov 07, 2003	25.74	25.74	25.70	25.76	213,100	-0.01(-0.02%)
Nov 06, 2003	25.78	25.82	25.74	25.77	403,277	+0.02(+0.07%)
Nov 05, 2003	25.79	25.77	25.57	25.75	108,332	+0.13(+0.51%)
Nov 04, 2003	25.79	25.79	25.62	25.62	152,589	-0.28(-1.07%)
Nov 03, 2003	25.78	25.92	25.66	25.89	129,218	+0.12(+0.46%)
Oct 31, 2003	25.47	25.78	25.47	25.78	148,405	+0.24(+0.92%)
Oct 30, 2003	25.51	25.58	25.40	25.54	150,613	+0.02(+0.07%)
Oct 29, 2003	25.71	25.71	25.38	25.52	155,198	-0.15(-0.60%)
Oct 28, 2003	25.38	25.68	25.38	25.68	182,026	+0.19(+0.74%)
Oct 27, 2003	25.26	25.52	25.26	25.49	138,897	+0.21(+0.82%)
Oct 24, 2003	25.22	25.32	25.18	25.28	236,702	+0.01(+0.02%)
Oct 23, 2003	25.18	25.32	25.08	25.28	161,480	+0.10(+0.40%)
Oct 22, 2003	25.21	25.26	25.10	25.18	199,006	-0.04(-0.14%)
Oct 21, 2003	25.34	25.34	25.21	25.21	180,498	-0.04(-0.16%)
Oct 20, 2003	25.08	25.26	25.06	25.25	185,082	+0.16(+0.66%)
Oct 17, 2003	25.06	25.23	25.04	25.09	278,813	+0.07(+0.28%)
Oct 16, 2003	25.02	25.03	24.90	25.02	178,630	-0.01(-0.05%)
Oct 15, 2003	25.22	25.22	24.99	25.03	121,068	-0.06(-0.23%)
Oct 14, 2003	24.94	25.12	24.91	25.09	322,961	+0.18(+0.71%)
Oct 13, 2003	24.94	25.00	24.82	24.91	118,521	-0.03(-0.12%)
Oct 10, 2003	24.91	24.96	24.84	24.94	174,215	+0.02(+0.07%)
Oct 09, 2003	24.98	25.11	24.90	24.92	295,623	-0.05(-0.21%)
Oct 08, 2003	25.26	25.31	25.13	24.98	359,298	-0.34(-1.35%)
Oct 07, 2003	25.38	25.38	25.15	25.32	190,346	-0.06(-0.23%)
Oct 06, 2003	25.44	25.44	25.31	25.38	226,853	-0.14(-0.55%)
Oct 03, 2003	25.44	25.61	25.35	25.52	320,923	+0.23(+0.91%)
Oct 02, 2003	25.15	25.36	25.15	25.29	244,683	+0.23(+0.92%)
Oct 01, 2003	24.82	25.06	24.82	25.06	296,302	+0.23(+0.93%)
Sep 30, 2003	25.04	25.04	24.71	24.83	309,716	-0.19(-0.78%)
Sep 29, 2003	25.03	25.14	24.94	25.02	239,249	-0.01(-0.05%)
Sep 26, 2003	25.03	25.14	24.97	25.04	192,723	-0.08(-0.31%)
Sep 25, 2003	25.57	25.67	25.11	25.11	261,153	-0.55(-2.16%)
Sep 24, 2003	24.60	25.75	25.32	25.67	814,534	+1.07(+4.33%)
Sep 23, 2003	24.62	24.63	24.30	24.60	213,949	-0.08(-0.33%)
Sep 22, 2003	24.82	24.82	24.55	24.68	246,720	-0.14(-0.57%)
Sep 19, 2003	24.85	24.88	24.73	24.82	191,705	+0.09(+0.36%)
Sep 18, 2003	24.53	24.77	24.53	24.73	130,576	+0.14(+0.55%)
Sep 17, 2003	24.48	24.73	24.42	24.60	173,876	+0.08(+0.31%)
Sep 16, 2003	24.48	24.59	24.21	24.52	249,607	+0.14(+0.58%)
Sep 15, 2003	24.15	24.41	24.15	24.38	198,497	+0.19(+0.78%)
Sep 12, 2003	24.06	24.25	23.95	24.19	122,935	+0.05(+0.20%)
Sep 11, 2003	24.00	24.15	23.86	24.15	146,198	+0.21(+0.86%)
Sep 10, 2003	23.82	24.10	23.79	23.94	147,217	+0.05(+0.22%)
Sep 09, 2003	23.82	23.94	23.59	23.89	187,290	-0.05(-0.22%)
Sep 08, 2003	23.67	23.95	23.65	23.94	151,292	+0.29(+1.25%)
Sep 05, 2003	24.09	24.09	23.62	23.65	191,195	-0.44(-1.83%)
Sep 04, 2003	24.13	24.13	23.90	24.09	206,987	-0.03(-0.12%)
Sep 03, 2003	24.15	24.23	24.00	24.12	211,232	-0.12(-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.