Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.29	34.57	34.29	34.47	231,086	-0.19(-0.55%)
Nov 26, 2003	34.35	34.68	34.32	34.66	704,560	+0.13(+0.38%)
Nov 25, 2003	34.44	34.64	34.40	34.53	564,438	+0.21(+0.60%)
Nov 24, 2003	34.37	34.62	34.24	34.32	682,909	+0.14(+0.41%)
Nov 21, 2003	34.15	34.35	34.07	34.18	708,509	+0.35(+1.02%)
Nov 20, 2003	33.82	33.86	33.70	33.84	645,461	+0.14(+0.41%)
Nov 19, 2003	34.00	34.00	33.57	33.70	437,933	-0.14(-0.41%)
Nov 18, 2003	34.26	34.49	33.83	33.84	468,436	-0.56(-1.62%)
Nov 17, 2003	34.22	34.47	34.01	34.40	609,511	-0.13(-0.38%)
Nov 14, 2003	34.98	35.20	34.52	34.53	766,110	-0.29(-0.84%)
Nov 13, 2003	34.62	34.97	34.45	34.82	577,647	+0.12(+0.34%)
Nov 12, 2003	34.03	34.71	34.01	34.71	638,925	+0.59(+1.74%)
Nov 11, 2003	34.39	34.57	34.11	34.11	449,916	-0.24(-0.71%)
Nov 10, 2003	34.92	34.96	34.32	34.35	553,952	-0.54(-1.54%)
Nov 07, 2003	34.48	35.04	34.44	34.89	1,510,978	+0.69(+2.02%)
Nov 06, 2003	33.93	34.32	33.93	34.20	928,293	+0.23(+0.67%)
Nov 05, 2003	34.75	34.75	33.96	33.97	723,216	+0.06(+0.17%)
Nov 04, 2003	34.75	34.75	33.96	33.91	1,112,207	-0.84(-2.43%)
Nov 03, 2003	34.37	34.80	34.37	34.76	537,203	+0.68(+2.00%)
Oct 31, 2003	34.50	34.50	34.06	34.07	1,042,134	-0.51(-1.47%)
Oct 30, 2003	33.95	34.74	33.80	34.58	1,785,231	+0.93(+2.75%)
Oct 29, 2003	33.95	34.02	33.61	33.66	1,632,853	-0.29(-0.87%)
Oct 28, 2003	32.86	33.95	32.86	33.95	3,605,596	+1.28(+3.91%)
Oct 27, 2003	32.18	32.80	32.16	32.67	1,502,399	+0.50(+1.55%)
Oct 24, 2003	32.36	32.42	31.83	32.17	1,355,332	-0.18(-0.57%)
Oct 23, 2003	31.05	32.61	31.03	32.36	1,811,104	+1.34(+4.31%)
Oct 22, 2003	31.76	31.76	31.02	31.02	1,328,915	-0.78(-2.45%)
Oct 21, 2003	32.22	32.31	31.78	31.80	991,205	-0.51(-1.59%)
Oct 20, 2003	32.05	32.45	32.05	32.31	1,604,665	+0.51(+1.59%)
Oct 17, 2003	32.26	32.28	31.67	31.81	1,195,056	-0.54(-1.66%)
Oct 16, 2003	30.67	32.40	31.55	32.34	2,258,570	+1.67(+5.46%)
Oct 15, 2003	30.75	30.92	30.40	30.67	577,919	-0.08(-0.26%)
Oct 14, 2003	30.51	30.70	30.26	30.75	651,044	+0.32(+1.06%)
Oct 13, 2003	30.22	30.68	30.22	30.42	584,183	+0.39(+1.30%)
Oct 10, 2003	29.78	30.34	29.74	30.04	1,061,879	+0.23(+0.79%)
Oct 09, 2003	29.45	30.02	29.34	29.80	882,266	+0.53(+1.81%)
Oct 08, 2003	29.49	29.52	29.22	29.27	284,465	-0.29(-0.97%)
Oct 07, 2003	29.18	29.56	28.81	29.56	683,317	+0.38(+1.31%)
Oct 06, 2003	29.36	29.36	28.97	29.18	856,121	-0.37(-1.24%)
Oct 03, 2003	29.01	29.99	28.90	29.54	1,689,638	+1.78(+6.43%)
Oct 02, 2003	27.85	28.05	27.74	27.76	670,244	+0.18(+0.67%)
Oct 01, 2003	27.30	27.63	27.17	27.58	942,319	+0.33(+1.21%)
Sep 30, 2003	27.42	27.46	27.09	27.24	714,909	-0.37(-1.33%)
Sep 29, 2003	27.44	27.70	27.41	27.61	663,163	+0.11(+0.40%)
Sep 26, 2003	27.91	27.92	27.43	27.50	634,295	-0.41(-1.47%)
Sep 25, 2003	28.40	28.53	27.66	27.91	759,166	-0.37(-1.30%)
Sep 24, 2003	28.92	28.93	28.07	28.28	491,177	-0.67(-2.31%)
Sep 23, 2003	28.82	29.12	28.76	28.95	628,848	+0.26(+0.92%)
Sep 22, 2003	28.67	28.90	28.41	28.68	610,056	-0.13(-0.46%)
Sep 19, 2003	28.31	28.82	28.31	28.82	795,524	+0.47(+1.66%)
Sep 18, 2003	28.10	28.57	27.89	28.35	710,416	+0.43(+1.55%)
Sep 17, 2003	27.97	28.03	27.81	27.91	318,100	+0.02(+0.08%)
Sep 16, 2003	27.35	28.02	27.35	27.89	982,490	+0.70(+2.57%)
Sep 15, 2003	27.85	27.90	27.13	27.19	1,911,191	-1.31(-4.59%)
Sep 12, 2003	27.91	28.60	27.84	28.50	292,772	+0.45(+1.60%)
Sep 11, 2003	28.05	28.16	27.85	28.05	378,289	+0.01(+0.05%)
Sep 10, 2003	28.39	28.54	27.86	28.04	710,960	-0.42(-1.47%)
Sep 09, 2003	28.81	28.86	28.32	28.46	458,086	-0.38(-1.32%)
Sep 08, 2003	28.97	29.10	28.55	28.84	656,627	+0.39(+1.37%)
Sep 05, 2003	29.37	29.37	28.45	28.45	1,111,446	-0.92(-3.13%)
Sep 04, 2003	29.16	29.37	28.88	29.37	858,844	+0.39(+1.34%)
Sep 03, 2003	29.01	29.15	28.91	28.98	552,727	+0.04(+0.15%)

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.