Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	22.79	22.92	22.79	22.91	459,978	+0.07(+0.30%)
Nov 26, 2003	22.73	22.84	22.72	22.84	864,723	+0.11(+0.50%)
Nov 25, 2003	22.56	22.79	22.46	22.73	1,184,685	+0.20(+0.88%)
Nov 24, 2003	22.54	22.60	22.46	22.53	1,281,606	+0.13(+0.58%)
Nov 21, 2003	22.34	22.52	22.31	22.40	1,249,944	+0.06(+0.28%)
Nov 20, 2003	22.29	22.59	22.22	22.34	1,640,969	-0.01(-0.03%)
Nov 19, 2003	22.27	22.40	22.18	22.34	1,449,766	+0.16(+0.74%)
Nov 18, 2003	22.34	22.43	22.07	22.18	1,801,038	-0.06(-0.26%)
Nov 17, 2003	22.26	22.48	22.18	22.23	1,918,187	-0.22(-0.99%)
Nov 14, 2003	22.54	22.63	22.46	22.46	1,289,169	-0.09(-0.38%)
Nov 13, 2003	22.49	22.62	22.47	22.54	1,555,482	-0.02(-0.10%)
Nov 12, 2003	22.61	22.64	22.50	22.56	1,703,590	-0.05(-0.23%)
Nov 11, 2003	22.72	22.72	22.60	22.62	1,285,827	-0.11(-0.48%)
Nov 10, 2003	23.08	23.08	22.68	22.72	2,335,598	-0.24(-1.06%)
Nov 07, 2003	23.17	23.19	22.97	22.97	1,903,939	-0.52(-2.20%)
Nov 06, 2003	23.42	23.48	23.32	23.48	4,202,599	+0.15(+0.66%)
Nov 05, 2003	23.31	23.33	23.21	23.33	953,201	+0.13(+0.54%)
Nov 04, 2003	23.31	23.36	23.18	23.21	1,095,152	-0.07(-0.32%)
Nov 03, 2003	23.01	23.35	23.10	23.28	982,558	+0.27(+1.19%)
Oct 31, 2003	23.25	23.30	23.01	23.01	1,044,317	-0.11(-0.47%)
Oct 30, 2003	23.05	23.20	23.00	23.12	586,274	+0.01(+0.05%)
Oct 29, 2003	23.11	23.26	23.08	23.10	741,593	-0.10(-0.42%)
Oct 28, 2003	23.11	23.21	23.04	23.20	936,666	+0.13(+0.57%)
Oct 27, 2003	23.19	23.38	23.04	23.07	954,784	-0.12(-0.51%)
Oct 24, 2003	22.91	23.21	22.91	23.19	943,526	+0.15(+0.67%)
Oct 23, 2003	22.97	23.12	22.92	23.04	1,007,906	+0.03(+0.15%)
Oct 22, 2003	23.01	23.17	22.96	23.00	1,023,561	-0.02(-0.10%)
Oct 21, 2003	23.00	23.12	22.88	23.02	977,123	+0.05(+0.22%)
Oct 20, 2003	23.11	23.12	22.85	22.97	1,427,427	-0.03(-0.15%)
Oct 17, 2003	22.98	23.06	22.86	23.01	2,017,043	+0.03(+0.12%)
Oct 16, 2003	22.99	23.09	22.77	22.98	1,489,344	-0.02(-0.07%)
Oct 15, 2003	23.10	23.10	22.84	23.00	2,222,142	-0.17(-0.74%)
Oct 14, 2003	23.17	23.17	23.02	23.17	1,257,508	+0.09(+0.37%)
Oct 13, 2003	23.15	23.22	23.09	23.08	969,735	-0.01(-0.05%)
Oct 10, 2003	23.16	23.22	22.94	23.09	832,533	-0.06(-0.27%)
Oct 09, 2003	23.28	23.34	22.99	23.16	1,559,703	-0.08(-0.34%)
Oct 08, 2003	23.30	23.30	23.10	23.23	917,141	-0.07(-0.29%)
Oct 07, 2003	23.28	23.44	23.10	23.30	1,900,246	-0.02(-0.07%)
Oct 06, 2003	23.42	23.42	23.29	23.32	790,142	-0.03(-0.15%)
Oct 03, 2003	23.44	23.54	23.33	23.35	1,909,744	-0.08(-0.34%)
Oct 02, 2003	23.44	23.48	23.31	23.43	1,156,541	-0.03(-0.12%)
Oct 01, 2003	23.20	23.46	23.12	23.46	1,459,089	+0.29(+1.25%)
Sep 30, 2003	23.40	23.41	23.02	23.17	1,290,049	-0.23(-0.97%)
Sep 29, 2003	23.33	23.45	23.24	23.40	901,486	+0.05(+0.22%)
Sep 26, 2003	23.06	23.35	22.93	23.35	1,146,691	+0.22(+0.93%)
Sep 25, 2003	23.07	23.14	22.88	23.13	1,419,511	+0.06(+0.27%)
Sep 24, 2003	23.30	23.30	23.06	23.07	1,673,687	-0.18(-0.76%)
Sep 23, 2003	23.25	23.31	23.17	23.25	1,309,750	+0.00(+0.00%)
Sep 22, 2003	23.20	23.22	23.13	23.25	1,351,262	-0.07(-0.32%)
Sep 19, 2003	23.09	23.32	23.04	23.32	1,952,488	+0.23(+1.01%)
Sep 18, 2003	22.93	23.21	22.88	23.09	899,727	+0.23(+1.02%)
Sep 17, 2003	23.04	22.95	22.76	22.85	745,287	-0.19(-0.81%)
Sep 16, 2003	22.85	23.17	22.85	23.04	1,037,281	+0.19(+0.85%)
Sep 15, 2003	23.04	23.04	22.66	22.85	961,292	-0.09(-0.37%)
Sep 12, 2003	22.74	22.96	22.66	22.93	1,046,779	+0.19(+0.85%)
Sep 11, 2003	22.91	23.10	22.69	22.74	1,281,606	-0.16(-0.70%)
Sep 10, 2003	22.64	22.90	22.59	22.90	1,483,363	+0.27(+1.18%)
Sep 09, 2003	22.74	22.74	22.58	22.63	805,093	-0.13(-0.57%)
Sep 08, 2003	22.46	22.78	22.38	22.76	1,002,453	+0.35(+1.55%)
Sep 05, 2003	22.57	22.62	22.37	22.42	1,190,138	-0.19(-0.83%)
Sep 04, 2003	22.69	22.72	22.52	22.60	1,350,910	-0.06(-0.25%)
Sep 03, 2003	22.68	22.70	22.43	22.66	1,515,728	+0.10(+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.