Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.01	39.22	38.76	39.17	140,340	+0.11(+0.28%)
Nov 26, 2003	39.31	39.31	38.86	39.06	267,628	-0.26(-0.65%)
Nov 25, 2003	38.49	39.36	38.46	39.31	641,396	+1.01(+2.63%)
Nov 24, 2003	36.37	38.28	36.37	38.31	770,404	+2.00(+5.50%)
Nov 21, 2003	35.80	36.35	35.72	36.31	338,152	+0.51(+1.44%)
Nov 20, 2003	35.96	36.34	35.66	35.80	349,383	-0.09(-0.25%)
Nov 19, 2003	36.42	36.37	35.86	35.89	312,350	-0.53(-1.47%)
Nov 18, 2003	36.61	36.61	36.19	36.42	268,842	-0.14(-0.38%)
Nov 17, 2003	36.48	36.56	36.32	36.56	389,755	-0.81(-2.17%)
Nov 14, 2003	37.71	37.90	37.26	37.37	352,722	-0.34(-0.89%)
Nov 13, 2003	36.95	38.04	36.78	37.70	619,844	+1.00(+2.72%)
Nov 12, 2003	35.23	36.95	35.23	36.71	576,842	+1.61(+4.59%)
Nov 11, 2003	34.95	35.03	34.95	35.09	244,254	+0.05(+0.14%)
Nov 10, 2003	35.54	35.55	34.98	35.05	204,085	-0.25(-0.70%)
Nov 07, 2003	35.58	35.67	35.34	35.29	131,335	-0.29(-0.81%)
Nov 06, 2003	35.13	35.62	34.87	35.58	330,361	+0.57(+1.64%)
Nov 05, 2003	35.32	35.32	34.64	35.01	348,473	-0.33(-0.92%)
Nov 04, 2003	34.70	35.43	34.70	35.33	306,077	+0.43(+1.25%)
Nov 03, 2003	34.54	34.99	34.54	34.90	335,976	+0.70(+2.05%)
Oct 31, 2003	33.97	34.53	34.19	34.20	411,105	+0.23(+0.67%)
Oct 30, 2003	34.79	34.79	33.97	33.97	420,515	-0.08(-0.23%)
Oct 29, 2003	33.36	34.24	33.34	34.05	306,279	+0.58(+1.74%)
Oct 28, 2003	32.91	33.55	32.55	33.46	374,578	+0.80(+2.45%)
Oct 27, 2003	32.42	32.86	32.42	32.66	123,948	+0.37(+1.13%)
Oct 24, 2003	32.29	32.31	31.85	32.30	203,478	-0.09(-0.27%)
Oct 23, 2003	31.77	32.53	31.57	32.39	230,494	+0.51(+1.61%)
Oct 22, 2003	32.52	32.52	31.69	31.87	264,896	-0.64(-1.98%)
Oct 21, 2003	32.12	32.58	31.73	32.52	412,420	+0.33(+1.01%)
Oct 20, 2003	32.64	32.72	31.98	32.19	544,059	-0.56(-1.72%)
Oct 17, 2003	32.86	32.95	32.86	32.75	503,788	-0.32(-0.96%)
Oct 16, 2003	32.92	33.10	32.91	33.07	238,588	+0.36(+1.09%)
Oct 15, 2003	32.61	33.01	32.61	32.71	443,787	+0.20(+0.61%)
Oct 14, 2003	31.77	32.52	31.77	32.52	546,689	+0.54(+1.70%)
Oct 13, 2003	31.43	32.05	31.42	31.97	723,152	+0.41(+1.28%)
Oct 10, 2003	31.15	31.62	31.33	31.57	270,865	+0.42(+1.33%)
Oct 09, 2003	30.86	31.66	30.86	31.15	394,005	+0.32(+1.03%)
Oct 08, 2003	30.79	30.97	30.69	30.84	561,361	+0.10(+0.32%)
Oct 07, 2003	30.63	30.87	30.59	30.74	618,833	-0.08(-0.26%)
Oct 06, 2003	30.37	31.09	30.22	30.82	509,151	+0.44(+1.46%)
Oct 03, 2003	30.75	30.70	30.04	30.37	1,875,723	-0.38(-1.22%)
Oct 02, 2003	30.62	30.86	30.58	30.75	395,624	+0.63(+2.10%)
Oct 01, 2003	29.23	30.29	29.06	30.11	442,674	+0.88(+3.01%)
Sep 30, 2003	28.70	29.72	28.17	29.23	561,664	+0.53(+1.86%)
Sep 29, 2003	28.97	28.86	28.32	28.70	837,893	-0.27(-0.92%)
Sep 26, 2003	29.67	29.67	28.96	28.97	359,400	-0.84(-2.82%)
Sep 25, 2003	30.28	30.28	29.95	29.81	259,837	-0.43(-1.41%)
Sep 24, 2003	30.73	30.61	30.05	30.23	355,555	-0.49(-1.61%)
Sep 23, 2003	30.64	30.76	30.48	30.73	382,672	+0.02(+0.06%)
Sep 22, 2003	31.12	31.06	30.54	30.71	285,942	-0.42(-1.33%)
Sep 19, 2003	31.23	31.39	30.98	31.12	294,846	-0.26(-0.82%)
Sep 18, 2003	31.13	31.30	30.90	31.38	273,091	+0.15(+0.47%)
Sep 17, 2003	30.60	31.52	30.48	31.23	357,377	+0.59(+1.94%)
Sep 16, 2003	30.49	30.71	30.38	30.64	237,678	+0.15(+0.49%)
Sep 15, 2003	30.58	30.70	30.21	30.49	260,342	-0.12(-0.39%)
Sep 12, 2003	30.35	30.69	30.12	30.61	240,915	+0.12(+0.39%)
Sep 11, 2003	30.44	30.83	30.43	30.49	429,722	-0.15(-0.48%)
Sep 10, 2003	30.93	31.01	30.27	30.64	656,978	-0.42(-1.37%)
Sep 09, 2003	31.22	31.42	30.71	31.06	490,331	-0.41(-1.29%)
Sep 08, 2003	31.87	31.87	31.33	31.47	496,402	-0.45(-1.42%)
Sep 05, 2003	31.82	32.12	31.73	31.92	304,155	-0.15(-0.46%)
Sep 04, 2003	32.14	32.29	31.93	32.07	207,424	-0.08(-0.25%)
Sep 03, 2003	32.50	32.61	32.08	32.15	399,165	-0.63(-1.93%)

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.