Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	31.70	32.25	31.80	32.25	11,169	+0.90(+2.87%)
Nov 26, 2003	31.35	31.35	31.35	31.35	0	+0.00(+0.00%)
Nov 25, 2003	31.35	31.35	31.35	31.35	0	+0.15(+0.48%)
Nov 24, 2003	31.20	31.20	31.20	31.20	0	-0.10(-0.32%)
Nov 21, 2003	31.30	31.30	31.30	31.30	0	+0.05(+0.16%)
Nov 20, 2003	31.25	31.25	31.25	31.25	0	+0.60(+1.96%)
Nov 19, 2003	30.65	30.65	30.65	30.65	0	+0.70(+2.34%)
Nov 18, 2003	29.95	29.95	29.95	29.95	0	-0.60(-1.96%)
Nov 17, 2003	30.55	30.55	30.55	30.55	0	+0.80(+2.69%)
Nov 14, 2003	29.75	29.75	29.75	29.75	0	-0.55(-1.82%)
Nov 13, 2003	30.30	30.30	30.30	30.30	0	+0.65(+2.19%)
Nov 12, 2003	29.65	29.65	29.65	29.65	0	+0.15(+0.51%)
Nov 11, 2003	29.50	29.50	29.50	29.50	0	+0.85(+2.97%)
Nov 10, 2003	28.65	28.65	28.65	28.65	0	+0.15(+0.53%)
Nov 07, 2003	28.50	28.50	28.50	28.50	0	-0.30(-1.04%)
Nov 06, 2003	28.80	28.80	28.80	28.80	0	+0.25(+0.88%)
Nov 05, 2003	28.55	28.55	28.55	28.55	0	+0.20(+0.71%)
Nov 04, 2003	28.35	28.35	28.35	28.35	0	+0.50(+1.80%)
Nov 03, 2003	27.85	27.85	27.85	27.85	0	-0.30(-1.07%)
Oct 31, 2003	28.15	28.15	28.15	28.15	0	+0.75(+2.74%)
Oct 30, 2003	27.40	27.40	27.40	27.40	0	-0.45(-1.62%)
Oct 29, 2003	27.85	27.85	27.85	27.85	0	+0.15(+0.54%)
Oct 28, 2003	27.70	27.70	27.70	27.70	0	-0.05(-0.18%)
Oct 27, 2003	27.75	27.75	27.75	27.75	0	-0.15(-0.54%)
Oct 24, 2003	27.90	27.90	27.90	27.90	0	+0.20(+0.72%)
Oct 23, 2003	27.70	27.70	27.70	27.70	0	-0.30(-1.07%)
Oct 22, 2003	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Oct 21, 2003	28.00	28.00	28.00	28.00	0	+0.50(+1.82%)
Oct 20, 2003	27.50	27.50	27.50	27.50	0	-0.10(-0.36%)
Oct 17, 2003	27.60	27.60	27.60	27.60	0	+0.15(+0.55%)
Oct 16, 2003	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
Oct 15, 2003	27.45	27.45	27.45	27.45	0	-0.30(-1.08%)
Oct 14, 2003	27.75	27.75	27.75	27.75	0	+0.50(+1.83%)
Oct 13, 2003	27.25	27.25	27.25	27.25	0	-0.35(-1.27%)
Oct 10, 2003	27.60	27.60	27.60	27.60	0	+0.30(+1.10%)
Oct 09, 2003	27.30	27.30	27.30	27.30	0	-0.10(-0.36%)
Oct 08, 2003	27.40	27.40	27.40	27.40	0	+0.10(+0.37%)
Oct 07, 2003	27.30	27.30	27.30	27.30	0	-0.05(-0.18%)
Oct 06, 2003	27.35	27.35	27.35	27.35	0	+0.60(+2.24%)
Oct 03, 2003	26.75	26.75	26.75	26.75	0	-0.65(-2.37%)
Oct 02, 2003	27.40	27.40	27.40	27.40	0	+0.80(+3.01%)
Oct 01, 2003	26.60	26.60	26.60	26.60	0	-0.40(-1.48%)
Sep 30, 2003	27.00	27.00	27.00	27.00	0	+0.20(+0.75%)
Sep 29, 2003	26.80	26.80	26.80	26.80	0	+0.10(+0.37%)
Sep 26, 2003	26.70	26.70	26.70	26.70	0	-0.25(-0.93%)
Sep 25, 2003	26.95	26.95	26.95	26.95	0	+0.00(+0.00%)
Sep 24, 2003	26.95	26.95	26.95	26.95	0	-0.70(-2.53%)
Sep 23, 2003	27.65	27.65	27.65	27.65	0	+0.00(+0.00%)
Sep 22, 2003	27.65	27.65	27.65	27.65	0	-0.25(-0.90%)
Sep 19, 2003	27.90	27.90	27.90	27.90	0	+0.50(+1.82%)
Sep 18, 2003	27.40	27.40	27.40	27.40	0	-0.35(-1.26%)
Sep 17, 2003	27.75	27.75	27.75	27.75	0	+0.05(+0.18%)
Sep 16, 2003	27.70	27.70	27.70	27.70	0	-0.60(-2.12%)
Sep 15, 2003	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
Sep 12, 2003	28.30	28.30	28.30	28.30	0	+0.05(+0.18%)
Sep 11, 2003	28.25	28.25	28.25	28.25	0	-0.35(-1.22%)
Sep 10, 2003	28.60	28.60	28.60	28.60	0	+0.05(+0.18%)
Sep 09, 2003	28.55	28.55	28.55	28.55	0	-0.25(-0.87%)
Sep 08, 2003	28.80	28.80	28.80	28.80	0	+0.40(+1.41%)
Sep 05, 2003	28.40	28.40	28.40	28.40	0	+0.45(+1.61%)
Sep 04, 2003	27.95	27.95	27.95	27.95	0	+0.15(+0.54%)
Sep 03, 2003	27.80	27.80	27.80	27.80	0	+0.80(+2.96%)

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.