Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	39.97	40.16	39.97	40.03	153,195	-0.02(-0.05%)
Nov 26, 2003	40.04	40.08	39.79	40.05	740,858	+0.12(+0.31%)
Nov 25, 2003	39.65	39.93	39.65	39.93	605,742	+0.30(+0.75%)
Nov 24, 2003	39.50	39.65	39.27	39.63	307,494	+0.57(+1.45%)
Nov 21, 2003	39.19	39.21	39.02	39.07	393,753	+0.16(+0.41%)
Nov 20, 2003	39.13	39.26	38.91	38.91	358,836	-0.36(-0.92%)
Nov 19, 2003	39.10	39.26	39.06	39.27	426,048	+0.18(+0.46%)
Nov 18, 2003	39.50	39.59	39.07	39.09	789,439	-0.34(-0.86%)
Nov 17, 2003	39.36	39.45	39.13	39.43	308,184	-0.12(-0.29%)
Nov 14, 2003	39.86	40.06	39.52	39.55	222,616	-0.42(-1.05%)
Nov 13, 2003	39.84	39.92	39.84	39.97	663,984	+0.05(+0.13%)
Nov 12, 2003	39.66	39.92	39.61	39.92	298,938	+0.36(+0.92%)
Nov 11, 2003	39.59	39.63	39.47	39.55	195,565	+0.01(+0.04%)
Nov 10, 2003	39.79	39.79	39.50	39.54	195,703	-0.26(-0.66%)
Nov 07, 2003	39.89	40.07	39.79	39.80	274,785	-0.09(-0.24%)
Nov 06, 2003	39.65	39.92	39.45	39.89	526,246	+0.17(+0.44%)
Nov 05, 2003	39.82	39.72	39.41	39.72	384,230	-0.02(-0.05%)
Nov 04, 2003	39.82	39.86	39.68	39.74	181,212	-0.21(-0.53%)
Nov 03, 2003	39.56	39.95	39.56	39.95	487,465	+0.34(+0.86%)
Oct 31, 2003	39.42	39.61	39.42	39.61	480,702	+0.22(+0.55%)
Oct 30, 2003	39.57	39.58	39.18	39.39	469,109	-0.01(-0.02%)
Oct 29, 2003	39.13	39.44	39.13	39.40	1,157,246	+0.20(+0.52%)
Oct 28, 2003	38.98	39.20	38.86	39.20	1,551,828	+0.48(+1.24%)
Oct 27, 2003	38.90	39.05	38.71	38.72	198,049	+0.00(+0.00%)
Oct 24, 2003	38.60	38.72	38.33	38.72	252,841	-0.08(-0.21%)
Oct 23, 2003	38.56	38.84	38.41	38.80	327,230	+0.14(+0.37%)
Oct 22, 2003	38.84	38.84	38.47	38.66	256,291	-0.43(-1.09%)
Oct 21, 2003	38.95	39.19	38.95	39.08	854,857	-0.09(-0.22%)
Oct 20, 2003	39.05	39.17	38.81	39.17	161,752	+0.12(+0.30%)
Oct 17, 2003	39.45	39.45	38.87	39.05	186,042	-0.24(-0.61%)
Oct 16, 2003	39.13	39.44	39.13	39.29	238,349	+0.00(+0.00%)
Oct 15, 2003	39.49	39.54	39.16	39.29	237,797	-0.12(-0.29%)
Oct 14, 2003	39.26	39.41	39.17	39.41	222,064	+0.25(+0.65%)
Oct 13, 2003	39.19	39.25	39.12	39.16	334,545	+0.19(+0.48%)
Oct 10, 2003	38.93	38.94	38.78	38.97	196,669	+0.04(+0.09%)
Oct 09, 2003	39.06	39.21	38.71	38.93	511,341	+0.30(+0.79%)
Oct 08, 2003	38.76	38.76	38.53	38.63	531,905	-0.21(-0.54%)
Oct 07, 2003	38.58	38.79	38.37	38.84	185,628	+0.26(+0.68%)
Oct 06, 2003	38.53	38.66	38.40	38.58	1,331,971	+0.11(+0.28%)
Oct 03, 2003	38.62	38.75	38.45	38.47	213,645	+0.33(+0.85%)
Oct 02, 2003	38.02	38.16	37.89	38.14	425,358	+0.10(+0.27%)
Oct 01, 2003	37.49	38.04	37.40	38.04	801,032	+0.79(+2.12%)
Sep 30, 2003	37.42	37.52	36.96	37.25	997,288	-0.22(-0.60%)
Sep 29, 2003	37.34	37.57	37.20	37.47	363,666	+0.28(+0.76%)
Sep 26, 2003	37.28	37.39	37.12	37.19	2,630,682	-0.12(-0.33%)
Sep 25, 2003	37.76	37.82	37.32	37.32	496,297	-0.36(-0.96%)
Sep 24, 2003	38.27	38.29	37.66	37.68	604,086	-0.47(-1.23%)
Sep 23, 2003	38.18	38.18	37.97	38.15	535,493	+0.05(+0.13%)
Sep 22, 2003	38.29	38.31	37.90	38.10	427,428	-0.51(-1.31%)
Sep 19, 2003	38.65	38.65	38.65	38.60	161,752	-0.04(-0.09%)
Sep 18, 2003	38.11	38.62	38.11	38.64	235,727	+0.53(+1.39%)
Sep 17, 2003	38.19	38.23	38.02	38.11	199,016	-0.08(-0.21%)
Sep 16, 2003	37.75	38.19	37.80	38.19	150,159	+0.44(+1.17%)
Sep 15, 2003	37.77	37.90	37.63	37.75	523,210	-0.04(-0.10%)
Sep 12, 2003	37.74	37.90	37.50	37.79	262,916	-0.21(-0.55%)
Sep 11, 2003	38.00	38.15	37.84	38.00	353,039	+0.15(+0.40%)
Sep 10, 2003	38.15	38.18	37.70	37.84	378,848	-0.52(-1.36%)
Sep 09, 2003	38.51	38.51	38.21	38.37	131,665	-0.19(-0.49%)
Sep 08, 2003	38.42	38.63	38.36	38.55	134,563	+0.32(+0.83%)
Sep 05, 2003	38.40	38.53	38.14	38.24	127,386	-0.20(-0.51%)
Sep 04, 2003	38.50	38.56	38.27	38.43	277,959	+0.03(+0.08%)
Sep 03, 2003	38.40	38.56	38.29	38.40	508,443	+0.06(+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.