Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.48	31.64	31.37	31.42	429,782	-0.06(-0.20%)
Nov 26, 2003	31.49	31.57	31.23	31.49	1,109,631	+0.20(+0.63%)
Nov 25, 2003	31.39	31.50	31.16	31.29	1,337,804	-0.14(-0.45%)
Nov 24, 2003	31.12	31.70	31.04	31.43	1,179,392	+0.31(+0.99%)
Nov 21, 2003	30.87	31.19	30.87	31.12	1,072,543	+0.25(+0.82%)
Nov 20, 2003	31.35	31.37	30.85	30.87	1,208,070	-0.45(-1.45%)
Nov 19, 2003	31.18	31.38	31.03	31.32	1,330,953	+0.27(+0.86%)
Nov 18, 2003	31.60	31.71	31.06	31.06	1,749,794	-0.50(-1.60%)
Nov 17, 2003	31.65	31.75	31.31	31.56	1,470,146	-0.24(-0.75%)
Nov 14, 2003	32.86	32.87	31.74	31.80	1,701,961	-0.92(-2.82%)
Nov 13, 2003	32.84	32.93	32.58	32.72	839,734	-0.20(-0.62%)
Nov 12, 2003	32.63	32.95	32.55	32.93	659,307	+0.21(+0.64%)
Nov 11, 2003	32.78	32.82	32.54	32.72	663,988	-0.06(-0.19%)
Nov 10, 2003	33.21	33.25	32.47	32.78	994,418	-0.14(-0.43%)
Nov 07, 2003	32.90	33.44	32.89	32.92	1,600,709	+0.11(+0.32%)
Nov 06, 2003	32.23	32.84	32.07	32.82	1,010,502	+0.57(+1.76%)
Nov 05, 2003	32.53	32.58	32.02	32.25	1,803,849	-0.39(-1.20%)
Nov 04, 2003	32.83	32.90	32.55	32.64	740,218	-0.22(-0.66%)
Nov 03, 2003	32.58	32.93	32.30	32.86	854,386	+0.31(+0.95%)
Oct 31, 2003	32.52	32.69	32.38	32.55	727,121	+0.17(+0.52%)
Oct 30, 2003	32.40	32.73	32.37	32.38	693,605	-0.02(-0.06%)
Oct 29, 2003	32.44	32.56	32.23	32.40	1,145,107	-0.15(-0.45%)
Oct 28, 2003	32.29	32.62	32.23	32.55	1,584,245	+0.27(+0.85%)
Oct 27, 2003	32.26	32.65	32.11	32.28	1,147,145	+0.22(+0.70%)
Oct 24, 2003	31.84	32.09	31.53	32.05	1,211,145	+0.10(+0.31%)
Oct 23, 2003	31.87	32.16	31.60	31.95	1,350,431	-0.08(-0.24%)
Oct 22, 2003	32.68	32.68	31.97	32.03	1,313,288	-0.76(-2.31%)
Oct 21, 2003	32.89	33.03	32.65	32.79	1,555,006	-0.08(-0.23%)
Oct 20, 2003	32.78	33.04	32.59	32.86	1,067,543	+0.13(+0.41%)
Oct 17, 2003	33.18	33.35	32.47	32.73	2,223,455	-0.78(-2.34%)
Oct 16, 2003	33.61	33.75	33.30	33.52	881,149	-0.10(-0.29%)
Oct 15, 2003	33.74	34.12	33.24	33.61	2,550,811	+0.20(+0.61%)
Oct 14, 2003	32.56	33.57	32.51	33.41	2,569,653	+0.63(+1.92%)
Oct 13, 2003	32.06	32.79	31.99	32.78	697,361	+0.76(+2.36%)
Oct 10, 2003	32.11	32.23	31.84	32.02	807,354	-0.11(-0.35%)
Oct 09, 2003	31.96	32.54	31.94	32.14	1,583,406	+0.38(+1.21%)
Oct 08, 2003	31.90	32.04	31.65	31.75	1,436,717	-0.07(-0.22%)
Oct 07, 2003	31.67	31.85	31.19	31.82	2,112,377	+0.24(+0.75%)
Oct 06, 2003	31.04	31.75	30.80	31.58	2,380,435	+1.06(+3.49%)
Oct 03, 2003	30.61	31.11	30.27	30.52	2,109,245	+0.44(+1.47%)
Oct 02, 2003	30.23	30.24	29.68	30.08	2,476,657	-0.39(-1.29%)
Oct 01, 2003	29.70	30.48	29.60	30.47	1,148,842	+0.83(+2.79%)
Sep 30, 2003	29.95	29.95	29.33	29.64	1,030,900	-0.34(-1.12%)
Sep 29, 2003	29.34	30.02	29.30	29.98	1,308,764	+0.69(+2.37%)
Sep 26, 2003	29.57	29.64	29.26	29.29	1,570,397	-0.40(-1.34%)
Sep 25, 2003	29.92	30.25	29.61	29.69	1,521,383	-0.52(-1.71%)
Sep 24, 2003	30.74	30.81	30.16	30.20	1,844,361	-0.34(-1.10%)
Sep 22, 2003	30.55	30.58	30.21	30.54	1,531,702	-0.22(-0.73%)
Sep 19, 2003	30.79	30.85	30.45	30.76	1,036,312	+0.10(+0.32%)
Sep 18, 2003	29.35	30.84	29.35	30.67	1,527,119	+1.11(+3.77%)
Sep 17, 2003	29.29	29.67	29.25	29.55	835,400	+0.21(+0.72%)
Sep 16, 2003	28.91	29.45	28.90	29.34	1,329,998	+0.34(+1.18%)
Sep 15, 2003	29.12	29.13	28.85	29.00	1,412,860	-0.14(-0.48%)
Sep 12, 2003	29.16	29.25	28.91	29.14	1,265,145	-0.01(-0.02%)
Sep 11, 2003	29.11	29.38	29.08	29.15	1,464,289	+0.04(+0.14%)
Sep 10, 2003	29.76	29.83	29.00	29.11	1,233,288	-0.74(-2.46%)
Sep 09, 2003	29.91	29.99	29.61	29.84	1,592,860	-0.08(-0.26%)
Sep 08, 2003	29.90	30.10	29.85	29.92	2,059,433	+0.04(+0.14%)
Sep 05, 2003	30.23	30.40	29.76	29.88	1,451,289	-0.38(-1.27%)
Sep 04, 2003	30.25	30.38	30.15	30.26	1,327,860	-0.04(-0.12%)
Sep 03, 2003	30.27	30.60	30.04	30.30	1,588,718	+0.08(+0.28%)

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.