Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	42.80	43.07	42.80	43.02	31,400	+0.18(+0.42%)
Nov 26, 2003	43.09	43.09	42.83	42.84	43,500	-0.26(-0.60%)
Nov 25, 2003	43.28	43.28	42.85	43.10	73,300	-0.09(-0.21%)
Nov 24, 2003	42.65	43.19	42.65	43.19	70,100	+0.63(+1.48%)
Nov 21, 2003	42.65	42.78	42.59	42.56	57,500	+0.06(+0.14%)
Nov 20, 2003	42.35	42.70	42.18	42.50	60,100	+0.09(+0.21%)
Nov 19, 2003	42.30	42.50	42.09	42.41	47,400	+0.17(+0.40%)
Nov 18, 2003	42.60	42.69	42.23	42.24	89,400	-0.36(-0.85%)
Nov 17, 2003	42.65	42.65	42.25	42.60	93,200	-0.28(-0.65%)
Nov 14, 2003	43.15	43.15	42.88	42.88	78,300	-0.32(-0.74%)
Nov 13, 2003	43.25	43.30	42.80	43.20	138,300	-0.05(-0.12%)
Nov 12, 2003	42.61	43.25	42.60	43.25	65,700	+0.61(+1.43%)
Nov 11, 2003	42.98	43.12	42.56	42.64	78,600	-0.27(-0.63%)
Nov 10, 2003	42.97	43.12	42.91	42.91	58,000	-0.16(-0.37%)
Nov 07, 2003	42.78	43.81	42.73	43.07	58,600	+0.33(+0.77%)
Nov 06, 2003	42.78	42.92	42.45	42.74	144,400	-0.13(-0.30%)
Nov 05, 2003	42.19	42.94	42.56	42.87	55,700	+0.31(+0.73%)
Nov 04, 2003	42.19	42.56	42.19	42.56	88,762	+0.18(+0.42%)
Nov 03, 2003	42.29	42.29	42.09	42.38	90,040	+0.22(+0.52%)
Oct 31, 2003	41.98	42.19	41.98	42.16	99,300	+0.19(+0.45%)
Oct 30, 2003	41.85	41.85	41.72	41.97	41,100	+0.19(+0.45%)
Oct 29, 2003	41.95	41.95	41.70	41.78	60,400	-0.08(-0.19%)
Oct 28, 2003	42.06	42.13	41.95	41.86	96,800	-0.22(-0.52%)
Oct 27, 2003	41.77	42.20	41.77	42.08	110,500	+0.32(+0.77%)
Oct 24, 2003	41.71	41.79	41.54	41.76	63,400	+0.01(+0.02%)
Oct 23, 2003	41.54	41.85	41.53	41.75	52,900	+0.21(+0.51%)
Oct 22, 2003	41.57	41.70	41.44	41.54	72,200	-0.07(-0.17%)
Oct 21, 2003	41.00	41.61	40.85	41.61	135,000	+0.66(+1.61%)
Oct 20, 2003	41.12	41.40	40.61	40.95	52,700	-0.24(-0.58%)
Oct 17, 2003	41.29	41.29	41.01	41.19	38,400	+0.20(+0.49%)
Oct 16, 2003	41.00	41.47	40.99	40.99	40,600	-0.01(-0.02%)
Oct 15, 2003	41.16	41.29	40.99	41.00	53,400	-0.06(-0.15%)
Oct 14, 2003	40.81	41.15	40.71	41.06	78,600	+0.35(+0.86%)
Oct 13, 2003	40.45	40.95	40.45	40.71	68,200	+0.26(+0.64%)
Oct 10, 2003	40.02	40.55	39.99	40.45	88,400	+0.31(+0.77%)
Oct 09, 2003	40.44	40.80	40.11	40.14	88,600	-0.02(-0.05%)
Oct 08, 2003	39.94	40.43	39.94	40.16	107,600	+0.07(+0.17%)
Oct 07, 2003	39.78	40.15	39.60	40.09	61,400	+0.31(+0.78%)
Oct 06, 2003	39.48	39.95	39.43	39.78	39,700	+0.35(+0.89%)
Oct 03, 2003	39.28	39.64	39.23	39.43	48,100	+0.38(+0.97%)
Oct 02, 2003	39.07	39.17	38.93	39.05	88,700	+0.03(+0.08%)
Oct 01, 2003	38.70	39.04	38.70	39.02	71,900	+0.35(+0.91%)
Sep 30, 2003	38.89	38.99	38.66	38.67	122,500	-0.33(-0.85%)
Sep 29, 2003	38.80	39.00	38.71	39.00	65,600	+0.39(+1.01%)
Sep 26, 2003	39.10	39.19	38.56	38.61	137,600	-0.55(-1.40%)
Sep 25, 2003	39.35	39.80	39.16	39.16	152,900	-0.13(-0.33%)
Sep 24, 2003	39.85	39.94	39.26	39.29	69,900	-0.59(-1.48%)
Sep 23, 2003	39.66	39.88	39.61	39.88	124,300	+0.22(+0.55%)
Sep 22, 2003	40.00	40.09	39.64	39.66	119,200	-0.44(-1.10%)
Sep 19, 2003	40.10	40.18	39.90	40.10	170,600	+0.04(+0.10%)
Sep 18, 2003	40.17	40.39	40.06	40.06	83,700	-0.13(-0.32%)
Sep 17, 2003	40.20	40.28	40.00	40.19	226,000	-0.30(-0.74%)
Sep 16, 2003	40.15	40.67	40.06	40.49	136,100	+0.63(+1.58%)
Sep 15, 2003	39.45	39.86	39.38	39.86	110,200	+0.49(+1.24%)
Sep 12, 2003	39.05	39.40	38.96	39.37	162,000	+0.12(+0.31%)
Sep 11, 2003	39.00	39.62	39.00	39.25	99,600	+0.29(+0.74%)
Sep 10, 2003	39.31	39.31	38.93	38.96	66,900	-0.35(-0.89%)
Sep 09, 2003	39.60	39.60	39.27	39.31	38,100	-0.36(-0.91%)
Sep 08, 2003	39.10	39.67	39.10	39.67	39,200	+0.62(+1.59%)
Sep 05, 2003	39.50	39.53	39.03	39.05	35,400	-0.52(-1.31%)
Sep 04, 2003	39.69	39.69	39.39	39.57	84,300	-0.05(-0.13%)
Sep 03, 2003	39.50	39.79	39.40	39.62	82,800	-0.03(-0.08%)

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.