Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.89	39.23	38.87	39.03	73,900	+0.14(+0.36%)
Nov 26, 2003	38.80	38.99	38.71	38.89	127,900	+0.09(+0.23%)
Nov 25, 2003	38.90	38.96	38.41	38.80	303,300	-0.12(-0.31%)
Nov 24, 2003	38.47	39.04	38.47	38.92	209,100	+0.34(+0.88%)
Nov 21, 2003	38.70	38.76	38.29	38.58	177,900	-0.13(-0.34%)
Nov 20, 2003	39.03	39.03	38.65	38.71	326,400	-0.39(-1.00%)
Nov 19, 2003	39.50	39.50	39.10	39.10	241,700	-0.10(-0.26%)
Nov 18, 2003	39.42	39.49	39.15	39.20	274,200	-0.20(-0.51%)
Nov 17, 2003	39.60	39.73	39.35	39.40	352,300	-0.47(-1.18%)
Nov 14, 2003	39.98	40.10	39.79	39.87	290,000	-0.11(-0.28%)
Nov 13, 2003	39.90	40.13	39.76	39.98	241,700	-0.02(-0.05%)
Nov 12, 2003	39.30	40.08	39.30	40.00	430,600	+0.81(+2.07%)
Nov 11, 2003	39.75	39.80	39.14	39.19	604,300	-0.56(-1.41%)
Nov 10, 2003	40.15	40.15	39.68	39.75	763,000	+0.58(+1.48%)
Nov 07, 2003	39.28	39.44	39.17	39.17	314,200	-0.10(-0.25%)
Nov 06, 2003	38.20	38.99	38.20	39.27	294,100	+1.06(+2.77%)
Nov 05, 2003	38.01	38.23	38.00	38.21	139,000	+0.07(+0.18%)
Nov 04, 2003	38.01	38.17	37.98	38.14	164,200	+0.06(+0.16%)
Nov 03, 2003	38.11	38.17	37.99	38.08	145,670	+0.02(+0.05%)
Oct 31, 2003	38.05	38.06	37.91	38.06	181,100	+0.12(+0.32%)
Oct 30, 2003	38.00	38.00	37.86	37.94	120,300	+0.07(+0.18%)
Oct 29, 2003	37.95	38.20	37.85	37.87	122,900	-0.01(-0.03%)
Oct 28, 2003	37.93	37.95	37.50	37.88	276,300	-0.04(-0.11%)
Oct 27, 2003	37.30	38.05	37.30	37.92	342,200	+0.67(+1.80%)
Oct 24, 2003	37.60	37.65	37.14	37.25	393,800	-0.27(-0.72%)
Oct 23, 2003	37.90	37.93	37.51	37.52	543,900	-0.48(-1.26%)
Oct 22, 2003	38.60	38.60	37.90	38.00	703,400	-0.65(-1.68%)
Oct 21, 2003	38.65	38.69	38.53	38.65	191,100	+0.00(+0.00%)
Oct 20, 2003	38.88	38.88	38.52	38.65	233,600	-0.32(-0.82%)
Oct 17, 2003	39.01	39.01	38.45	38.97	600,900	-0.23(-0.59%)
Oct 16, 2003	39.67	39.70	39.10	39.20	299,600	-0.45(-1.13%)
Oct 15, 2003	39.95	40.00	39.65	39.65	446,100	-0.35(-0.88%)
Oct 14, 2003	39.75	40.00	39.66	40.00	287,600	+0.26(+0.65%)
Oct 13, 2003	39.59	39.79	39.61	39.74	217,400	+0.15(+0.38%)
Oct 10, 2003	39.25	39.82	39.25	39.59	215,600	-0.41(-1.02%)
Oct 09, 2003	39.86	40.09	39.86	40.00	1,213,300	+0.10(+0.25%)
Oct 08, 2003	39.99	39.99	39.88	39.90	141,700	-0.04(-0.10%)
Oct 07, 2003	40.00	40.06	39.80	39.94	256,900	-0.06(-0.15%)
Oct 06, 2003	39.53	40.00	39.53	40.00	473,900	+0.41(+1.04%)
Oct 03, 2003	39.75	39.79	39.53	39.59	273,600	+0.09(+0.23%)
Oct 02, 2003	39.35	39.50	39.28	39.50	245,700	+0.40(+1.02%)
Oct 01, 2003	38.91	39.24	38.91	39.10	491,800	+0.15(+0.39%)
Sep 30, 2003	38.50	38.97	38.37	38.95	504,300	+0.38(+0.99%)
Sep 29, 2003	38.18	38.57	38.18	38.57	358,200	+0.37(+0.97%)
Sep 26, 2003	38.04	38.31	38.02	38.20	996,300	+0.09(+0.24%)
Sep 25, 2003	38.06	38.15	37.98	38.11	937,200	-0.18(-0.47%)
Sep 24, 2003	37.96	38.29	37.89	38.29	302,600	+0.04(+0.10%)
Sep 23, 2003	38.20	38.43	38.12	38.25	169,400	+0.05(+0.13%)
Sep 22, 2003	38.40	38.40	37.97	38.20	387,000	-0.20(-0.52%)
Sep 19, 2003	38.10	38.44	38.00	38.40	399,400	+0.24(+0.63%)
Sep 18, 2003	38.03	38.16	37.91	38.16	319,800	+0.19(+0.50%)
Sep 17, 2003	37.95	37.95	37.79	37.97	398,600	+0.00(+0.00%)
Sep 16, 2003	37.96	38.05	37.80	37.97	458,500	+0.01(+0.03%)
Sep 15, 2003	37.35	38.29	37.31	37.96	621,500	+0.66(+1.77%)
Sep 12, 2003	36.95	37.37	36.75	37.30	285,100	+0.39(+1.06%)
Sep 11, 2003	36.92	37.25	36.90	36.91	299,300	-0.01(-0.03%)
Sep 10, 2003	37.75	37.75	36.70	36.92	707,500	-0.85(-2.25%)
Sep 09, 2003	37.80	37.82	37.38	37.77	359,000	-0.03(-0.08%)
Sep 08, 2003	37.70	37.81	37.57	37.80	240,500	+0.25(+0.67%)
Sep 05, 2003	37.45	37.61	37.26	37.55	253,600	+0.08(+0.21%)
Sep 04, 2003	37.25	37.50	36.99	37.47	233,900	+0.27(+0.73%)
Sep 03, 2003	36.91	37.29	36.90	37.20	395,500	+0.29(+0.79%)

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.