Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	33.48	33.91	33.48	33.72	58,822	+0.11(+0.32%)
Nov 26, 2003	33.43	33.72	33.43	33.62	170,896	+0.18(+0.55%)
Nov 25, 2003	33.39	33.51	33.25	33.43	151,391	-0.10(-0.29%)
Nov 24, 2003	33.04	33.53	33.04	33.53	198,037	+0.62(+1.88%)
Nov 21, 2003	33.05	33.05	32.86	32.91	216,303	-0.04(-0.12%)
Nov 20, 2003	33.04	33.21	32.90	32.95	163,465	-0.26(-0.79%)
Nov 19, 2003	33.33	33.36	33.08	33.21	130,442	+0.05(+0.15%)
Nov 18, 2003	33.19	33.34	33.05	33.16	80,494	-0.17(-0.52%)
Nov 17, 2003	33.20	33.33	32.95	33.33	154,281	+0.00(+0.00%)
Nov 14, 2003	33.37	33.62	33.32	33.33	144,477	-0.11(-0.32%)
Nov 13, 2003	33.33	33.53	33.12	33.44	208,769	+0.03(+0.09%)
Nov 12, 2003	33.11	33.29	32.99	33.41	153,971	+0.45(+1.35%)
Nov 11, 2003	32.81	33.03	32.80	32.97	199,481	+0.01(+0.03%)
Nov 10, 2003	32.77	33.01	32.77	32.96	332,401	+0.42(+1.28%)
Nov 07, 2003	32.41	32.54	32.22	32.54	257,066	+0.31(+0.96%)
Nov 06, 2003	32.30	32.30	32.15	32.23	214,445	-0.07(-0.21%)
Nov 05, 2003	31.94	32.32	32.07	32.30	333,123	+0.37(+1.15%)
Nov 04, 2003	31.94	32.03	31.85	31.93	261,813	-0.08(-0.24%)
Nov 03, 2003	32.05	32.05	32.05	32.01	132,351	-0.01(-0.03%)
Oct 31, 2003	32.45	32.46	32.02	32.02	158,202	-0.11(-0.33%)
Oct 30, 2003	31.38	32.35	31.38	32.12	165,220	+0.82(+2.63%)
Oct 29, 2003	31.68	31.97	31.21	31.30	226,622	-0.38(-1.19%)
Oct 28, 2003	32.05	32.32	31.64	31.68	266,457	-0.45(-1.39%)
Oct 27, 2003	32.12	32.21	31.98	32.12	116,613	+0.34(+1.07%)
Oct 24, 2003	31.98	31.98	31.74	31.78	150,978	-0.19(-0.61%)
Oct 23, 2003	31.89	32.03	31.69	31.98	174,507	+0.10(+0.30%)
Oct 22, 2003	32.09	32.16	31.78	31.88	226,313	-0.14(-0.42%)
Oct 21, 2003	32.12	32.17	31.73	32.02	305,363	+0.64(+2.04%)
Oct 20, 2003	31.63	31.75	31.26	31.38	181,835	-0.35(-1.10%)
Oct 17, 2003	31.88	31.98	31.52	31.73	159,337	+0.01(+0.03%)
Oct 16, 2003	31.97	32.06	31.67	31.72	139,730	-0.25(-0.79%)
Oct 15, 2003	32.22	32.22	31.83	31.97	79,978	-0.09(-0.27%)
Oct 14, 2003	31.99	32.09	31.89	32.05	278,531	+0.03(+0.09%)
Oct 13, 2003	31.98	32.15	31.88	32.03	242,515	+0.05(+0.15%)
Oct 10, 2003	32.19	32.19	31.93	31.98	85,344	-0.15(-0.45%)
Oct 09, 2003	32.27	32.27	32.12	32.12	171,824	+0.01(+0.03%)
Oct 08, 2003	32.70	32.70	32.11	32.11	146,231	-0.04(-0.12%)
Oct 07, 2003	32.22	32.28	31.93	32.15	172,856	-0.07(-0.21%)
Oct 06, 2003	32.08	32.27	32.08	32.22	166,148	+0.15(+0.45%)
Oct 03, 2003	31.94	32.05	31.86	32.07	197,624	+0.34(+1.07%)
Oct 02, 2003	31.69	31.95	31.65	31.74	233,537	+0.05(+0.15%)
Oct 01, 2003	31.11	31.69	31.06	31.69	294,114	+0.60(+1.93%)
Sep 30, 2003	31.20	31.30	30.56	31.09	207,221	-0.03(-0.09%)
Sep 29, 2003	30.62	31.11	30.18	31.11	1,037,243	+0.50(+1.65%)
Sep 26, 2003	31.01	31.01	30.28	30.61	344,371	-0.35(-1.13%)
Sep 25, 2003	31.33	31.33	30.88	30.96	194,321	-0.10(-0.31%)
Sep 24, 2003	31.01	31.18	30.87	31.06	323,319	+0.11(+0.34%)
Sep 23, 2003	31.00	31.20	30.81	30.95	458,509	-0.05(-0.16%)
Sep 22, 2003	31.20	31.24	30.91	31.00	352,834	-0.20(-0.65%)
Sep 19, 2003	31.02	31.23	31.02	31.20	480,283	+0.12(+0.37%)
Sep 18, 2003	31.25	31.25	31.01	31.09	518,673	-0.12(-0.37%)
Sep 17, 2003	30.96	31.35	30.82	31.20	3,135,467	+0.24(+0.78%)
Sep 16, 2003	31.88	31.94	30.95	30.96	726,101	-1.04(-3.24%)
Sep 15, 2003	31.97	32.06	31.69	32.00	228,067	+0.02(+0.06%)
Sep 12, 2003	32.44	32.44	31.94	31.98	178,429	-0.56(-1.73%)
Sep 11, 2003	32.63	32.69	32.33	32.54	57,687	-0.09(-0.27%)
Sep 10, 2003	32.93	32.93	32.28	32.63	99,276	-0.40(-1.20%)
Sep 09, 2003	33.33	33.37	32.98	33.02	197,417	-0.38(-1.13%)
Sep 08, 2003	33.77	33.77	33.35	33.40	117,542	-0.31(-0.92%)
Sep 05, 2003	33.72	33.90	33.53	33.71	58,203	-0.20(-0.60%)
Sep 04, 2003	33.58	33.93	33.49	33.92	54,385	+0.47(+1.39%)
Sep 03, 2003	33.24	33.72	33.14	33.45	121,670	+0.25(+0.76%)

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.