Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.61	34.74	34.59	34.67	369,537	+0.20(+0.58%)
Nov 26, 2003	34.20	34.58	34.07	34.47	1,180,360	+0.57(+1.68%)
Nov 25, 2003	33.83	33.91	33.72	33.90	827,740	+0.25(+0.75%)
Nov 24, 2003	33.39	33.68	33.39	33.65	520,181	+0.01(+0.04%)
Nov 21, 2003	33.60	33.80	33.59	33.63	377,412	+0.03(+0.10%)
Nov 20, 2003	33.61	33.82	33.57	33.60	658,721	-0.21(-0.63%)
Nov 19, 2003	33.81	33.87	33.67	33.81	655,658	+0.08(+0.22%)
Nov 18, 2003	33.87	34.17	33.74	33.74	595,722	-0.41(-1.21%)
Nov 17, 2003	34.16	34.17	33.96	34.15	575,451	+0.27(+0.81%)
Nov 14, 2003	33.93	34.15	33.87	33.87	400,453	-0.08(-0.22%)
Nov 13, 2003	33.94	34.17	33.86	33.95	940,322	+0.34(+1.00%)
Nov 12, 2003	33.13	33.67	33.38	33.61	620,367	+0.48(+1.45%)
Nov 11, 2003	32.91	33.18	32.87	33.13	325,204	+0.06(+0.19%)
Nov 10, 2003	33.42	33.42	33.06	33.07	493,931	-0.25(-0.76%)
Nov 07, 2003	33.06	33.52	33.06	33.33	277,663	+0.35(+1.06%)
Nov 06, 2003	32.72	32.98	32.70	32.98	523,681	+0.20(+0.61%)
Nov 05, 2003	32.91	32.93	32.74	32.78	575,159	+0.06(+0.19%)
Nov 04, 2003	32.91	32.94	32.67	32.72	545,033	-0.03(-0.10%)
Nov 03, 2003	32.85	32.85	32.52	32.75	694,318	-0.03(-0.10%)
Oct 31, 2003	32.61	32.86	32.59	32.78	454,265	-0.30(-0.91%)
Oct 30, 2003	33.29	33.29	33.07	33.09	470,306	+0.45(+1.37%)
Oct 29, 2003	32.38	32.65	32.31	32.64	918,447	-0.27(-0.83%)
Oct 28, 2003	32.64	32.95	32.57	32.91	1,048,966	+0.10(+0.31%)
Oct 27, 2003	32.82	32.94	32.70	32.81	797,261	+0.51(+1.59%)
Oct 24, 2003	31.99	32.30	31.93	32.30	523,827	+0.25(+0.79%)
Oct 23, 2003	31.95	32.10	31.93	32.04	615,701	-0.03(-0.11%)
Oct 22, 2003	31.82	32.23	31.80	32.08	574,868	+0.18(+0.56%)
Oct 21, 2003	31.70	31.97	31.61	31.90	530,535	-0.21(-0.66%)
Oct 20, 2003	32.03	32.19	31.97	32.11	495,973	+0.26(+0.82%)
Oct 17, 2003	31.60	31.90	31.60	31.85	538,556	+0.40(+1.26%)
Oct 16, 2003	31.26	31.60	31.26	31.45	474,098	+0.25(+0.79%)
Oct 15, 2003	31.44	31.52	31.21	31.21	819,136	+0.16(+0.51%)
Oct 14, 2003	30.56	31.37	30.51	31.05	1,076,966	+0.44(+1.43%)
Oct 13, 2003	30.02	30.67	30.36	30.61	368,662	+0.59(+1.96%)
Oct 10, 2003	29.99	30.08	29.91	30.02	525,139	-0.11(-0.36%)
Oct 09, 2003	29.94	30.24	29.90	30.13	982,759	+0.19(+0.64%)
Oct 08, 2003	30.21	29.99	29.86	29.94	807,323	-0.27(-0.89%)
Oct 07, 2003	30.41	30.25	30.08	30.21	945,134	-0.21(-0.68%)
Oct 06, 2003	30.26	30.43	30.19	30.41	904,010	-0.19(-0.63%)
Oct 03, 2003	30.69	30.69	30.47	30.60	490,285	-0.03(-0.11%)
Oct 02, 2003	30.52	30.76	30.46	30.64	394,036	+0.12(+0.40%)
Oct 01, 2003	30.16	30.48	30.12	30.51	361,808	+0.24(+0.79%)
Sep 30, 2003	30.41	30.45	30.01	30.27	426,119	-0.10(-0.32%)
Sep 29, 2003	30.16	30.47	30.16	30.37	360,933	-0.08(-0.25%)
Sep 26, 2003	30.17	30.54	30.14	30.45	616,430	+0.18(+0.59%)
Sep 25, 2003	30.18	30.50	30.17	30.27	473,515	+0.09(+0.30%)
Sep 24, 2003	30.14	30.31	30.14	30.18	579,243	-0.01(-0.05%)
Sep 23, 2003	30.12	30.16	30.12	30.19	340,808	+0.11(+0.36%)
Sep 22, 2003	29.96	30.10	29.92	30.08	550,222	-0.05(-0.16%)
Sep 19, 2003	30.25	30.34	30.17	30.13	346,058	-0.26(-0.86%)
Sep 18, 2003	30.16	30.48	30.12	30.39	773,782	+0.56(+1.86%)
Sep 17, 2003	29.55	29.93	29.49	29.84	788,511	-0.16(-0.55%)
Sep 16, 2003	29.87	30.02	29.79	30.00	363,412	+0.13(+0.44%)
Sep 15, 2003	29.86	30.03	29.74	29.87	355,974	+0.14(+0.48%)
Sep 12, 2003	29.66	29.79	29.50	29.73	310,475	+0.27(+0.93%)
Sep 11, 2003	29.18	29.66	29.12	29.45	400,745	+0.47(+1.61%)
Sep 10, 2003	29.11	29.18	28.96	28.99	765,615	-0.15(-0.52%)
Sep 09, 2003	29.27	29.34	29.04	29.14	668,783	-0.38(-1.28%)
Sep 08, 2003	29.07	29.53	29.03	29.51	527,472	+0.45(+1.53%)
Sep 05, 2003	28.90	29.11	28.80	29.07	1,010,612	-0.42(-1.42%)
Sep 04, 2003	29.35	29.50	29.30	29.49	1,119,403	-0.55(-1.83%)
Sep 03, 2003	29.67	30.14	29.65	30.03	434,432	+0.48(+1.62%)

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.