Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	27.21	27.36	27.21	27.21	16,540	+0.00(+0.00%)
Nov 26, 2003	26.65	27.17	26.65	27.21	64,783	+0.54(+2.01%)
Nov 25, 2003	26.80	27.08	26.67	26.67	93,591	-0.17(-0.65%)
Nov 24, 2003	26.01	27.08	26.01	26.84	74,018	+0.94(+3.64%)
Nov 21, 2003	25.53	25.89	25.37	25.90	50,586	+0.50(+1.97%)
Nov 20, 2003	25.03	25.50	25.03	25.40	56,926	+0.33(+1.30%)
Nov 19, 2003	24.86	25.07	24.67	25.07	41,626	+0.22(+0.91%)
Nov 18, 2003	24.59	24.91	24.59	24.85	31,840	+0.24(+0.97%)
Nov 17, 2003	24.65	24.79	24.65	24.61	50,861	-0.04(-0.18%)
Nov 14, 2003	25.58	25.62	24.65	24.65	87,801	-0.89(-3.49%)
Nov 13, 2003	25.12	25.63	24.96	25.54	40,937	+0.35(+1.38%)
Nov 12, 2003	25.14	25.28	24.96	25.20	45,899	-0.07(-0.26%)
Nov 11, 2003	25.50	25.57	25.25	25.26	12,680	-0.29(-1.14%)
Nov 10, 2003	25.83	25.83	25.55	25.55	59,407	-0.31(-1.21%)
Nov 07, 2003	25.46	25.99	25.44	25.86	48,656	+0.54(+2.15%)
Nov 06, 2003	24.50	25.31	24.50	25.32	113,439	+0.75(+3.07%)
Nov 05, 2003	25.39	25.11	24.40	24.57	269,332	-0.65(-2.56%)
Nov 04, 2003	25.39	25.41	25.02	25.21	74,983	-0.37(-1.45%)
Nov 03, 2003	25.44	25.65	25.44	25.58	85,045	+0.04(+0.14%)
Oct 31, 2003	25.16	25.73	25.16	25.54	51,826	+0.48(+1.91%)
Oct 30, 2003	25.22	25.32	25.07	25.07	50,310	-0.18(-0.72%)
Oct 29, 2003	24.90	25.25	24.90	25.25	21,226	+0.49(+1.99%)
Oct 28, 2003	24.78	24.78	24.76	24.75	26,188	+0.04(+0.18%)
Oct 27, 2003	24.59	24.92	24.59	24.71	29,083	+0.12(+0.47%)
Oct 24, 2003	24.70	24.73	24.30	24.59	44,659	-0.11(-0.44%)
Oct 23, 2003	25.17	25.24	24.57	24.70	104,893	-0.54(-2.16%)
Oct 22, 2003	25.68	25.68	25.15	25.25	74,293	-0.51(-1.97%)
Oct 21, 2003	25.79	25.83	25.75	25.76	33,632	-0.07(-0.28%)
Oct 20, 2003	25.65	25.90	25.65	25.83	49,069	+0.16(+0.62%)
Oct 17, 2003	26.01	26.12	25.67	25.67	27,705	-0.28(-1.09%)
Oct 16, 2003	26.49	26.49	25.95	25.95	26,051	-0.49(-1.87%)
Oct 15, 2003	26.63	26.63	26.37	26.44	28,945	-0.11(-0.41%)
Oct 14, 2003	26.32	26.59	26.24	26.55	27,015	+0.25(+0.97%)
Oct 13, 2003	25.83	26.34	25.86	26.30	23,707	+0.47(+1.83%)
Oct 10, 2003	26.34	26.34	25.69	25.83	146,244	-0.65(-2.44%)
Oct 09, 2003	26.45	26.55	26.45	26.47	23,570	+0.02(+0.08%)
Oct 08, 2003	26.28	26.63	26.12	26.45	33,080	+0.17(+0.66%)
Oct 07, 2003	25.94	26.28	25.86	26.28	94,831	+0.30(+1.15%)
Oct 06, 2003	25.83	26.23	25.81	25.98	33,218	+0.26(+1.02%)
Oct 03, 2003	25.85	25.98	25.68	25.72	75,120	-0.09(-0.37%)
Oct 02, 2003	25.83	25.86	25.71	25.81	25,499	-0.12(-0.48%)
Oct 01, 2003	26.01	26.05	25.83	25.94	76,912	+0.07(+0.25%)
Sep 30, 2003	26.79	26.79	25.79	25.87	76,085	-0.85(-3.18%)
Sep 29, 2003	26.74	26.74	26.49	26.72	11,991	+0.06(+0.22%)
Sep 26, 2003	27.06	27.06	26.66	26.66	23,570	-0.37(-1.37%)
Sep 25, 2003	26.99	27.10	26.89	27.03	41,626	+0.01(+0.03%)
Sep 24, 2003	27.24	27.28	27.02	27.02	21,916	-0.18(-0.67%)
Sep 23, 2003	27.02	27.32	26.95	27.21	26,740	+0.18(+0.67%)
Sep 22, 2003	27.32	27.32	26.94	27.02	23,845	-0.25(-0.93%)
Sep 19, 2003	27.30	27.32	27.13	27.28	34,872	-0.04(-0.13%)
Sep 18, 2003	27.10	27.32	26.95	27.32	27,291	+0.23(+0.86%)
Sep 17, 2003	26.99	27.11	26.88	27.08	18,194	-0.09(-0.32%)
Sep 16, 2003	27.22	27.30	27.16	27.17	14,059	+0.06(+0.21%)
Sep 15, 2003	26.94	27.21	26.94	27.11	21,916	+0.17(+0.65%)
Sep 12, 2003	26.95	27.04	26.66	26.94	14,748	-0.05(-0.19%)
Sep 11, 2003	26.70	27.08	26.70	26.99	18,332	+0.25(+0.95%)
Sep 10, 2003	27.24	27.24	26.73	26.73	43,418	-0.58(-2.12%)
Sep 09, 2003	27.46	27.57	27.17	27.32	40,661	-0.22(-0.79%)
Sep 08, 2003	27.02	27.57	27.02	27.53	29,359	+0.57(+2.13%)
Sep 05, 2003	27.21	27.35	26.95	26.96	88,353	-0.30(-1.12%)
Sep 04, 2003	27.20	27.44	26.88	27.26	26,051	+0.07(+0.24%)
Sep 03, 2003	27.50	27.62	26.81	27.20	87,250	-0.38(-1.39%)

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.