Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	27.94	28.08	27.85	27.93	1,079,955	-0.01(-0.02%)
Nov 26, 2003	27.96	28.00	27.85	27.94	2,814,529	+0.05(+0.17%)
Nov 25, 2003	28.12	28.15	27.70	27.89	8,235,360	-0.35(-1.25%)
Nov 24, 2003	28.27	28.36	28.02	28.24	4,845,984	+0.03(+0.11%)
Nov 21, 2003	28.03	28.24	27.97	28.21	3,411,251	+0.18(+0.65%)
Nov 20, 2003	27.75	28.22	27.75	28.03	3,695,468	+0.17(+0.61%)
Nov 19, 2003	27.66	27.94	27.61	27.86	2,938,545	+0.19(+0.70%)
Nov 18, 2003	27.60	27.80	27.54	27.66	3,771,620	-0.19(-0.68%)
Nov 17, 2003	27.78	27.89	27.46	27.85	5,714,422	+0.37(+1.35%)
Nov 14, 2003	27.91	27.92	27.37	27.48	8,387,831	-0.38(-1.35%)
Nov 13, 2003	27.88	28.03	27.80	27.86	8,540,136	-0.13(-0.48%)
Nov 12, 2003	27.72	28.06	27.71	27.99	3,161,575	+0.24(+0.85%)
Nov 11, 2003	27.77	27.86	27.61	27.75	2,188,365	-0.01(-0.04%)
Nov 10, 2003	27.98	28.03	27.63	27.77	2,405,310	-0.23(-0.80%)
Nov 07, 2003	28.09	28.15	27.89	27.99	3,246,281	-0.16(-0.56%)
Nov 06, 2003	27.82	28.20	27.67	28.15	3,293,157	+0.29(+1.05%)
Nov 05, 2003	28.07	28.07	27.72	27.86	3,641,026	+0.07(+0.26%)
Nov 04, 2003	28.07	28.07	27.77	27.79	2,846,109	-0.18(-0.63%)
Nov 03, 2003	28.19	28.42	28.03	27.96	3,135,670	-0.22(-0.80%)
Oct 31, 2003	28.58	28.58	28.00	28.19	4,668,678	-0.31(-1.09%)
Oct 30, 2003	28.85	29.12	28.50	28.50	4,659,961	-0.04(-0.15%)
Oct 29, 2003	28.27	28.56	27.99	28.54	4,736,278	+0.87(+3.14%)
Oct 28, 2003	28.55	28.64	27.52	27.67	6,766,252	-0.47(-1.69%)
Oct 27, 2003	28.21	28.33	27.97	28.14	2,911,899	-0.14(-0.49%)
Oct 24, 2003	27.77	28.28	27.48	28.28	4,984,145	+0.52(+1.86%)
Oct 23, 2003	27.54	27.88	27.38	27.77	3,189,043	+0.22(+0.82%)
Oct 22, 2003	27.92	27.92	27.51	27.54	3,935,275	-0.44(-1.59%)
Oct 21, 2003	28.09	28.09	27.83	27.99	2,864,201	+0.01(+0.02%)
Oct 20, 2003	27.97	28.00	27.71	27.98	3,444,805	+0.07(+0.26%)
Oct 17, 2003	27.76	27.96	27.85	27.91	3,715,863	+0.15(+0.53%)
Oct 16, 2003	28.05	28.17	27.90	27.76	3,822,937	-0.29(-1.04%)
Oct 15, 2003	28.11	28.15	27.85	28.05	4,047,448	-0.05(-0.19%)
Oct 14, 2003	28.33	28.43	27.85	28.11	4,524,925	-0.22(-0.79%)
Oct 13, 2003	28.13	28.50	28.13	28.33	3,480,990	+0.24(+0.87%)
Oct 10, 2003	27.81	28.12	27.81	28.09	4,068,172	+0.28(+1.01%)
Oct 09, 2003	28.03	28.12	27.68	27.81	3,728,692	-0.09(-0.31%)
Oct 08, 2003	27.82	28.00	27.58	27.89	4,811,444	+0.07(+0.26%)
Oct 07, 2003	27.63	27.90	27.23	27.82	4,817,201	+0.19(+0.68%)
Oct 06, 2003	27.79	27.79	27.52	27.63	3,665,368	-0.15(-0.55%)
Oct 03, 2003	28.31	28.68	27.75	27.79	4,839,734	-0.19(-0.67%)
Oct 02, 2003	27.66	28.18	27.57	27.97	3,120,621	-0.26(-0.90%)
Oct 01, 2003	28.03	28.23	27.38	28.23	3,535,925	+0.17(+0.61%)
Sep 30, 2003	27.91	28.21	27.46	28.06	4,998,783	+0.15(+0.52%)
Sep 29, 2003	27.62	28.03	27.72	27.91	5,397,804	+0.29(+1.06%)
Sep 26, 2003	27.66	27.91	27.23	27.62	5,469,845	+0.18(+0.66%)
Sep 25, 2003	27.42	27.74	26.81	27.44	8,946,395	+0.02(+0.07%)
Sep 24, 2003	27.95	28.27	27.57	27.42	8,463,819	-0.53(-1.89%)
Sep 23, 2003	29.07	28.55	27.85	27.95	12,570,480	-1.12(-3.87%)
Sep 22, 2003	29.49	29.49	28.89	29.07	5,066,712	-0.54(-1.81%)
Sep 19, 2003	30.03	30.34	29.27	29.61	8,910,210	-0.57(-1.87%)
Sep 18, 2003	30.25	30.58	30.14	30.17	4,125,575	-0.08(-0.26%)
Sep 17, 2003	30.40	30.40	30.17	30.25	6,152,753	-0.15(-0.48%)
Sep 16, 2003	30.99	30.45	30.13	30.40	14,383,838	-0.59(-1.90%)
Sep 15, 2003	31.02	31.12	30.86	30.99	3,092,331	-0.09(-0.27%)
Sep 12, 2003	31.36	31.36	30.87	31.07	2,318,467	-0.18(-0.58%)
Sep 11, 2003	31.21	31.60	31.03	31.26	2,993,809	+0.10(+0.31%)
Sep 10, 2003	31.59	31.74	30.95	31.16	3,403,850	-0.58(-1.82%)
Sep 09, 2003	31.77	31.83	31.48	31.74	3,471,943	-0.02(-0.08%)
Sep 08, 2003	31.47	31.89	31.47	31.76	2,534,754	+0.14(+0.44%)
Sep 05, 2003	31.18	31.64	31.17	31.62	3,478,687	+0.25(+0.79%)
Sep 04, 2003	31.75	31.75	31.17	31.37	3,123,088	-0.29(-0.90%)
Sep 03, 2003	31.31	31.79	31.29	31.66	4,199,261	+0.41(+1.30%)

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.