Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.94	35.98	35.82	35.94	14,706	+0.01(+0.04%)
Nov 26, 2003	35.79	35.92	35.61	35.93	14,706	+0.22(+0.63%)
Nov 25, 2003	35.58	35.78	35.44	35.70	25,144	+0.19(+0.55%)
Nov 24, 2003	35.40	35.51	35.36	35.51	24,669	+0.46(+1.32%)
Nov 21, 2003	34.88	35.17	35.05	35.05	13,046	+0.17(+0.48%)
Nov 20, 2003	35.08	35.35	34.88	34.88	30,600	-0.28(-0.79%)
Nov 19, 2003	35.10	35.18	35.10	35.15	24,432	+0.08(+0.22%)
Nov 18, 2003	35.45	35.45	35.06	35.08	29,888	-0.23(-0.64%)
Nov 17, 2003	35.26	35.39	35.08	35.31	66,893	-0.17(-0.48%)
Nov 14, 2003	35.94	35.99	35.47	35.48	44,120	-0.40(-1.12%)
Nov 13, 2003	35.92	35.92	35.77	35.88	18,027	-0.04(-0.11%)
Nov 12, 2003	35.79	35.99	35.79	35.91	34,158	+0.20(+0.57%)
Nov 11, 2003	35.80	35.80	35.72	35.71	16,130	-0.03(-0.09%)
Nov 10, 2003	35.83	35.88	35.73	35.74	24,195	-0.18(-0.49%)
Nov 07, 2003	36.06	36.20	35.92	35.92	43,646	-0.13(-0.37%)
Nov 06, 2003	35.89	36.12	35.75	36.06	41,274	+0.08(+0.22%)
Nov 05, 2003	36.09	36.09	35.65	35.98	16,841	-0.07(-0.19%)
Nov 04, 2003	36.09	36.15	36.00	36.04	21,823	-0.17(-0.47%)
Nov 03, 2003	35.90	36.21	35.90	36.21	27,255	+0.43(+1.21%)
Oct 31, 2003	35.78	35.78	35.73	35.78	38,190	+0.02(+0.06%)
Oct 30, 2003	35.73	35.76	35.60	35.76	79,227	+0.19(+0.53%)
Oct 29, 2003	35.48	35.69	35.41	35.57	47,441	+0.09(+0.25%)
Oct 28, 2003	35.20	35.20	35.16	35.48	23,483	+0.35(+1.01%)
Oct 27, 2003	35.14	35.34	35.03	35.13	107,218	+0.06(+0.18%)
Oct 24, 2003	34.95	35.10	34.72	35.06	53,846	-0.11(-0.31%)
Oct 23, 2003	34.92	35.22	34.81	35.17	114,572	+0.22(+0.64%)
Oct 22, 2003	35.07	35.14	34.81	34.95	51,474	-0.40(-1.14%)
Oct 21, 2003	35.37	35.48	35.26	35.35	26,093	-0.06(-0.17%)
Oct 20, 2003	35.33	35.41	35.23	35.41	212,065	+0.11(+0.32%)
Oct 17, 2003	35.68	35.68	35.21	35.30	25,855	-0.36(-1.02%)
Oct 16, 2003	35.58	35.75	35.58	35.66	102,948	-0.00(-0.01%)
Oct 15, 2003	35.85	35.85	35.52	35.66	46,730	-0.11(-0.32%)
Oct 14, 2003	35.52	35.73	35.52	35.78	97,018	+0.32(+0.90%)
Oct 13, 2003	35.33	35.47	35.33	35.46	59,539	+0.38(+1.09%)
Oct 10, 2003	35.14	35.14	35.03	35.07	15,418	+0.10(+0.28%)
Oct 09, 2003	35.20	35.35	34.91	34.98	38,190	+0.09(+0.25%)
Oct 08, 2003	34.99	34.99	34.80	34.89	33,446	-0.03(-0.07%)
Oct 07, 2003	34.52	34.95	34.52	34.91	83,972	+0.13(+0.38%)
Oct 06, 2003	34.61	34.86	34.59	34.78	96,069	+0.13(+0.38%)
Oct 03, 2003	34.91	34.91	34.60	34.65	29,413	+0.25(+0.74%)
Oct 02, 2003	34.29	34.41	34.21	34.40	30,837	+0.12(+0.36%)
Oct 01, 2003	33.83	34.28	33.83	34.28	24,907	+0.75(+2.23%)
Sep 30, 2003	33.41	33.72	33.29	33.53	78,279	-0.19(-0.56%)
Sep 29, 2003	33.47	33.72	33.47	33.72	12,809	+0.37(+1.11%)
Sep 26, 2003	33.33	33.57	33.33	33.35	20,400	-0.13(-0.39%)
Sep 25, 2003	33.69	33.81	33.48	33.48	125,009	-0.16(-0.49%)
Sep 24, 2003	34.29	34.29	33.65	33.65	56,455	-0.65(-1.89%)
Sep 23, 2003	34.08	34.29	34.04	34.29	75,432	+0.23(+0.68%)
Sep 22, 2003	33.97	34.12	33.92	34.06	106,507	-0.39(-1.13%)
Sep 19, 2003	34.42	34.45	34.23	34.45	27,041	-0.04(-0.12%)
Sep 18, 2003	34.00	34.53	34.00	34.49	79,939	+0.85(+2.52%)
Sep 17, 2003	33.81	33.81	33.63	33.65	70,925	-0.04(-0.12%)
Sep 16, 2003	33.25	33.74	33.46	33.69	33,683	+0.39(+1.16%)
Sep 15, 2003	33.35	33.35	33.12	33.30	64,758	+0.02(+0.05%)
Sep 12, 2003	33.12	33.39	33.08	33.28	12,572	-0.10(-0.29%)
Sep 11, 2003	33.37	33.61	33.37	33.38	23,483	+0.10(+0.29%)
Sep 10, 2003	33.68	33.68	33.21	33.28	79,227	-0.56(-1.67%)
Sep 09, 2003	33.77	33.90	33.65	33.85	27,041	-0.05(-0.16%)
Sep 08, 2003	33.81	34.01	33.79	33.90	34,632	+0.13(+0.40%)
Sep 05, 2003	33.73	33.94	33.60	33.77	31,074	-0.03(-0.07%)
Sep 04, 2003	33.98	33.98	33.77	33.79	32,972	-0.19(-0.57%)
Sep 03, 2003	33.85	33.99	33.83	33.99	90,376	+0.22(+0.64%)

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.