Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.92	34.94	34.74	34.74	310,131	-0.15(-0.43%)
Nov 26, 2003	34.97	35.19	34.83	34.89	959,423	-0.03(-0.08%)
Nov 25, 2003	34.02	35.17	34.02	34.92	1,828,761	+1.60(+4.81%)
Nov 24, 2003	32.95	33.35	32.94	33.32	934,216	+0.53(+1.61%)
Nov 21, 2003	32.81	32.96	32.81	32.79	893,719	-0.02(-0.06%)
Nov 20, 2003	32.75	33.20	32.51	32.81	804,254	+0.06(+0.18%)
Nov 19, 2003	32.91	33.08	32.75	32.75	754,459	-0.15(-0.46%)
Nov 18, 2003	33.27	33.42	32.84	32.90	803,324	-0.39(-1.18%)
Nov 17, 2003	33.28	33.55	33.13	33.29	575,116	-0.28(-0.82%)
Nov 14, 2003	33.69	33.98	33.39	33.57	481,209	-0.12(-0.36%)
Nov 13, 2003	33.59	33.73	33.41	33.69	588,650	+0.10(+0.29%)
Nov 12, 2003	33.30	33.76	33.30	33.59	692,784	+0.14(+0.41%)
Nov 11, 2003	33.69	33.74	33.44	33.46	526,561	-0.29(-0.85%)
Nov 10, 2003	34.10	34.14	33.61	33.74	464,577	-0.31(-0.92%)
Nov 07, 2003	34.20	34.32	33.98	34.06	485,961	-0.14(-0.41%)
Nov 06, 2003	33.94	34.25	33.83	34.20	532,760	+0.17(+0.50%)
Nov 05, 2003	33.74	34.15	33.55	34.03	663,858	+0.12(+0.36%)
Nov 04, 2003	33.74	34.06	33.55	33.91	691,751	+0.10(+0.29%)
Nov 03, 2003	33.83	33.89	33.69	33.81	446,887	+0.14(+0.40%)
Oct 31, 2003	33.92	33.92	33.47	33.68	838,449	-0.30(-0.88%)
Oct 30, 2003	33.64	34.14	33.64	33.98	1,698,593	+0.73(+2.18%)
Oct 29, 2003	31.87	33.73	31.46	33.25	3,354,107	+1.33(+4.17%)
Oct 28, 2003	32.09	32.09	31.55	31.92	1,542,391	-0.10(-0.30%)
Oct 27, 2003	31.81	32.09	31.75	32.02	820,370	+0.21(+0.65%)
Oct 24, 2003	31.91	31.91	31.52	31.81	604,353	-0.10(-0.32%)
Oct 23, 2003	31.77	32.02	31.51	31.91	829,771	+0.14(+0.43%)
Oct 22, 2003	32.17	32.17	31.64	31.77	577,389	-0.40(-1.23%)
Oct 21, 2003	32.15	32.42	32.13	32.17	736,174	+0.02(+0.06%)
Oct 20, 2003	32.31	32.34	32.04	32.15	456,312	-0.07(-0.23%)
Oct 17, 2003	32.54	32.63	32.25	32.22	494,329	-0.35(-1.08%)
Oct 16, 2003	32.26	32.63	32.26	32.58	661,792	+0.11(+0.33%)
Oct 15, 2003	32.55	32.73	32.36	32.47	1,077,607	+0.05(+0.16%)
Oct 14, 2003	32.23	32.41	32.19	32.42	1,006,325	+0.19(+0.59%)
Oct 13, 2003	32.02	32.23	32.11	32.23	583,071	+0.21(+0.65%)
Oct 10, 2003	32.11	32.30	31.97	32.02	570,364	+0.13(+0.39%)
Oct 09, 2003	31.96	32.26	31.76	31.89	697,330	-0.06(-0.20%)
Oct 08, 2003	31.80	32.10	31.70	31.96	913,967	+0.26(+0.81%)
Oct 07, 2003	31.52	31.76	30.73	31.70	708,384	+0.18(+0.57%)
Oct 06, 2003	31.39	31.65	31.31	31.52	816,341	+0.15(+0.48%)
Oct 03, 2003	31.07	31.70	30.73	31.37	1,095,790	+0.64(+2.08%)
Oct 02, 2003	30.62	30.80	30.56	30.73	542,368	+0.11(+0.36%)
Oct 01, 2003	30.25	30.62	30.15	30.62	938,348	+0.64(+2.13%)
Sep 30, 2003	29.96	30.16	29.62	29.98	1,136,287	+0.02(+0.08%)
Sep 29, 2003	29.29	30.13	29.67	29.96	2,564,936	+0.67(+2.30%)
Sep 26, 2003	29.43	29.46	29.09	29.29	1,047,958	-0.17(-0.57%)
Sep 25, 2003	29.69	29.75	29.53	29.46	995,684	-0.20(-0.67%)
Sep 24, 2003	30.03	30.03	29.57	29.65	1,168,209	-0.33(-1.10%)
Sep 23, 2003	29.91	30.07	29.87	29.98	1,048,888	+0.10(+0.32%)
Sep 22, 2003	30.03	30.12	29.81	29.89	891,033	-0.51(-1.67%)
Sep 19, 2003	30.64	30.64	30.36	30.39	1,332,159	-0.19(-0.63%)
Sep 18, 2003	30.49	30.66	30.41	30.59	1,104,778	+0.10(+0.32%)
Sep 17, 2003	30.70	30.70	30.47	30.49	454,659	-0.33(-1.07%)
Sep 16, 2003	30.82	31.04	30.67	30.82	763,447	+0.00(+0.00%)
Sep 15, 2003	30.99	31.01	30.69	30.82	657,350	-0.17(-0.56%)
Sep 12, 2003	30.76	31.09	30.47	30.99	1,168,105	+0.36(+1.17%)
Sep 11, 2003	30.54	30.88	30.43	30.64	681,420	+0.29(+0.96%)
Sep 10, 2003	30.52	30.57	30.27	30.35	974,093	-0.31(-1.01%)
Sep 09, 2003	30.82	31.00	30.66	30.66	658,383	-0.46(-1.46%)
Sep 08, 2003	30.98	31.33	30.88	31.11	951,881	+0.20(+0.66%)
Sep 05, 2003	30.82	31.06	30.57	30.91	648,465	-0.15(-0.50%)
Sep 04, 2003	31.24	31.29	30.96	31.06	519,846	-0.24(-0.76%)
Sep 03, 2003	31.05	31.41	30.96	31.30	876,466	+0.14(+0.45%)

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.