Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.92	31.06	30.86	31.03	309,969	+0.16(+0.51%)
Nov 26, 2003	31.07	31.07	30.72	30.87	848,561	-0.18(-0.58%)
Nov 25, 2003	30.85	31.08	30.73	31.05	817,413	+0.23(+0.75%)
Nov 24, 2003	30.98	31.08	30.75	30.82	1,045,430	+0.08(+0.26%)
Nov 21, 2003	30.94	31.16	30.62	30.74	1,060,702	-0.21(-0.66%)
Nov 20, 2003	31.02	31.15	30.74	30.94	754,663	-0.20(-0.66%)
Nov 19, 2003	31.08	31.38	30.94	31.15	826,485	+0.07(+0.21%)
Nov 18, 2003	31.63	31.67	30.92	31.08	1,073,705	-0.48(-1.51%)
Nov 17, 2003	31.48	31.59	31.22	31.56	1,618,648	+0.33(+1.06%)
Nov 14, 2003	31.17	31.30	31.06	31.23	905,717	+0.11(+0.34%)
Nov 13, 2003	31.17	31.17	30.81	31.12	737,728	-0.20(-0.63%)
Nov 12, 2003	30.75	31.36	30.55	31.32	1,451,264	+0.57(+1.85%)
Nov 11, 2003	30.28	30.71	30.12	30.75	1,322,740	+0.42(+1.37%)
Nov 10, 2003	30.75	30.75	30.26	30.34	943,669	-0.43(-1.40%)
Nov 07, 2003	31.32	31.32	30.41	30.77	1,704,381	-0.28(-0.89%)
Nov 06, 2003	31.10	31.32	30.63	31.04	1,537,299	-0.22(-0.70%)
Nov 05, 2003	31.32	31.80	30.79	31.26	2,643,363	+0.71(+2.32%)
Nov 04, 2003	30.12	30.59	30.07	30.55	1,206,161	+0.47(+1.56%)
Nov 03, 2003	29.98	30.18	29.87	30.09	491,941	+0.13(+0.42%)
Oct 31, 2003	29.99	30.06	29.83	29.96	666,662	+0.10(+0.33%)
Oct 30, 2003	30.01	30.07	29.85	29.86	534,660	-0.13(-0.44%)
Oct 29, 2003	30.01	30.13	29.77	29.99	823,764	-0.09(-0.31%)
Oct 28, 2003	30.12	30.29	29.75	30.09	972,398	-0.08(-0.26%)
Oct 27, 2003	30.09	30.30	29.39	30.16	720,491	+0.08(+0.26%)
Oct 24, 2003	30.28	30.28	29.60	30.09	1,261,048	-0.20(-0.66%)
Oct 23, 2003	30.70	30.75	29.89	30.28	1,048,605	-0.42(-1.36%)
Oct 22, 2003	30.75	30.92	30.63	30.70	549,629	-0.07(-0.24%)
Oct 21, 2003	30.39	30.88	30.34	30.77	945,635	+0.45(+1.48%)
Oct 20, 2003	30.66	30.89	30.19	30.32	1,106,214	-0.46(-1.48%)
Oct 17, 2003	30.75	30.98	30.54	30.78	1,023,052	+0.03(+0.09%)
Oct 16, 2003	30.92	30.96	30.58	30.75	823,159	-0.17(-0.56%)
Oct 15, 2003	30.89	30.92	30.66	30.92	1,363,263	+0.09(+0.28%)
Oct 14, 2003	30.46	30.84	30.45	30.84	1,065,238	+0.38(+1.26%)
Oct 13, 2003	30.39	30.75	30.35	30.46	872,452	+0.07(+0.22%)
Oct 10, 2003	30.14	30.52	30.14	30.39	801,990	+0.24(+0.79%)
Oct 09, 2003	30.39	30.46	30.12	30.15	1,520,516	-0.07(-0.24%)
Oct 08, 2003	30.20	30.49	30.12	30.22	1,376,871	+0.02(+0.07%)
Oct 07, 2003	30.32	30.32	29.85	30.20	1,418,906	-0.19(-0.61%)
Oct 06, 2003	30.34	30.51	30.24	30.39	1,011,258	+0.09(+0.28%)
Oct 03, 2003	30.41	30.41	30.16	30.30	1,865,414	+0.02(+0.07%)
Oct 02, 2003	30.30	30.49	30.19	30.28	1,517,491	-0.17(-0.56%)
Oct 01, 2003	30.33	30.46	30.14	30.46	1,719,804	+0.12(+0.39%)
Sep 30, 2003	30.25	30.43	29.96	30.34	1,234,134	+0.09(+0.28%)
Sep 29, 2003	30.34	30.41	30.10	30.25	1,597,479	+0.03(+0.09%)
Sep 26, 2003	30.55	30.55	30.14	30.22	1,508,117	-0.36(-1.19%)
Sep 25, 2003	30.44	30.75	30.40	30.59	1,885,675	+0.19(+0.63%)
Sep 24, 2003	30.54	30.58	30.25	30.40	1,541,382	-0.15(-0.48%)
Sep 23, 2003	30.24	30.59	30.03	30.54	1,339,826	+0.39(+1.29%)
Sep 22, 2003	30.40	30.24	29.93	30.15	1,062,062	-0.24(-0.81%)
Sep 19, 2003	30.40	30.40	30.16	30.40	1,221,130	+0.11(+0.37%)
Sep 18, 2003	30.03	30.28	29.97	30.28	1,289,928	+0.36(+1.19%)
Sep 17, 2003	29.76	29.97	29.75	29.93	1,586,592	+0.00(+0.00%)
Sep 16, 2003	30.05	29.99	29.48	29.93	2,356,074	-0.12(-0.40%)
Sep 15, 2003	29.86	30.12	29.81	30.05	948,356	+0.21(+0.71%)
Sep 12, 2003	29.76	29.83	29.58	29.83	1,038,323	+0.04(+0.13%)
Sep 11, 2003	29.75	29.83	29.66	29.79	1,043,011	+0.25(+0.85%)
Sep 10, 2003	29.65	29.77	29.51	29.54	1,108,936	-0.11(-0.36%)
Sep 09, 2003	29.65	29.83	29.60	29.65	1,135,094	+0.07(+0.22%)
Sep 08, 2003	29.66	29.76	29.44	29.58	898,912	+0.05(+0.16%)
Sep 05, 2003	29.63	29.80	29.44	29.54	1,449,752	-0.17(-0.56%)
Sep 04, 2003	29.67	29.95	29.46	29.70	1,255,151	+0.03(+0.11%)
Sep 03, 2003	29.17	29.79	29.14	29.67	2,033,251	+0.50(+1.70%)

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.