Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.33	34.49	34.30	34.49	16,581	+0.12(+0.34%)
Nov 26, 2003	34.37	34.37	34.09	34.37	23,569	+0.09(+0.26%)
Nov 25, 2003	34.04	34.28	34.04	34.28	127,853	+0.19(+0.56%)
Nov 24, 2003	33.76	34.14	34.02	34.09	28,366	+0.34(+0.99%)
Nov 21, 2003	33.60	33.79	33.66	33.76	18,636	+0.15(+0.46%)
Nov 20, 2003	33.71	33.90	33.60	33.60	16,170	-0.24(-0.71%)
Nov 19, 2003	33.66	33.88	33.61	33.85	60,432	+0.15(+0.43%)
Nov 18, 2003	33.85	33.91	33.58	33.70	22,062	-0.12(-0.35%)
Nov 17, 2003	33.68	33.82	33.57	33.82	30,969	-0.07(-0.22%)
Nov 14, 2003	34.06	34.09	33.73	33.89	144,434	-0.12(-0.36%)
Nov 13, 2003	33.83	34.01	33.83	34.01	25,488	-0.04(-0.13%)
Nov 12, 2003	33.63	34.06	33.61	34.06	96,061	+0.45(+1.32%)
Nov 11, 2003	33.62	33.64	33.50	33.61	60,021	+0.04(+0.13%)
Nov 10, 2003	33.72	33.72	33.57	33.57	196,507	-0.22(-0.65%)
Nov 07, 2003	33.68	33.87	33.71	33.79	19,047	+0.10(+0.30%)
Nov 06, 2003	33.50	33.72	33.41	33.68	19,047	+0.23(+0.68%)
Nov 05, 2003	33.71	33.55	33.36	33.46	18,225	-0.16(-0.48%)
Nov 04, 2003	33.71	33.71	33.58	33.62	36,077	-0.10(-0.30%)
Nov 03, 2003	33.65	33.72	33.65	33.72	52,036	+0.36(+1.07%)
Oct 31, 2003	33.47	33.47	33.35	33.36	69,065	-0.09(-0.26%)
Oct 30, 2003	33.39	33.45	33.39	33.45	23,158	+0.10(+0.31%)
Oct 29, 2003	33.13	33.41	33.13	33.35	42,069	+0.15(+0.44%)
Oct 28, 2003	32.89	33.20	32.92	33.20	154,849	+0.31(+0.95%)
Oct 27, 2003	32.84	33.08	32.78	32.89	30,421	+0.01(+0.04%)
Oct 24, 2003	32.73	32.87	32.58	32.87	13,018	+0.06(+0.18%)
Oct 23, 2003	32.80	32.92	32.72	32.82	26,858	-0.09(-0.29%)
Oct 22, 2003	32.96	33.00	32.74	32.91	13,703	-0.04(-0.13%)
Oct 21, 2003	33.04	33.04	32.96	32.96	14,388	-0.06(-0.18%)
Oct 20, 2003	32.95	32.96	32.95	33.01	12,744	+0.20(+0.62%)
Oct 17, 2003	32.87	33.12	32.81	32.81	46,865	-0.33(-0.99%)
Oct 16, 2003	32.95	33.14	32.90	33.14	25,214	+0.12(+0.35%)
Oct 15, 2003	33.15	33.16	32.94	33.02	40,288	-0.13(-0.40%)
Oct 14, 2003	33.09	33.10	32.96	33.15	273,383	+0.09(+0.29%)
Oct 13, 2003	33.08	33.20	32.99	33.06	95,513	+0.11(+0.33%)
Oct 10, 2003	32.95	33.05	32.90	32.95	164,441	+0.01(+0.02%)
Oct 09, 2003	33.17	33.26	33.13	32.94	81,672	-0.04(-0.13%)
Oct 08, 2003	32.88	33.03	32.86	32.98	76,739	-0.05(-0.15%)
Oct 07, 2003	32.93	33.04	32.82	33.04	78,520	+0.10(+0.31%)
Oct 06, 2003	32.90	32.95	32.73	32.93	177,185	+0.09(+0.29%)
Oct 03, 2003	32.86	33.01	32.80	32.84	188,559	+0.17(+0.51%)
Oct 02, 2003	32.63	32.63	32.50	32.67	63,721	+0.09(+0.29%)
Oct 01, 2003	32.09	32.58	32.09	32.58	128,812	+0.54(+1.69%)
Sep 30, 2003	32.01	32.09	31.76	32.04	14,799	-0.08(-0.25%)
Sep 29, 2003	32.01	32.12	31.84	32.12	149,641	+0.08(+0.25%)
Sep 26, 2003	32.06	32.06	31.85	32.04	338,886	-0.01(-0.02%)
Sep 25, 2003	32.25	32.25	32.04	32.04	51,250	-0.21(-0.66%)
Sep 24, 2003	32.50	32.50	32.36	32.25	48,921	-0.20(-0.63%)
Sep 23, 2003	32.12	32.46	32.12	32.46	20,692	+0.24(+0.75%)
Sep 22, 2003	32.05	32.22	32.04	32.22	18,773	-0.14(-0.43%)
Sep 19, 2003	32.47	32.55	32.34	32.36	21,925	-0.20(-0.63%)
Sep 18, 2003	32.36	32.56	32.36	32.56	46,317	+0.20(+0.63%)
Sep 17, 2003	32.41	32.43	32.27	32.36	51,936	+0.36(+1.12%)
Sep 16, 2003	31.99	32.00	31.74	32.00	59,061	+0.05(+0.16%)
Sep 15, 2003	31.98	32.04	31.85	31.95	10,414	+0.04(+0.14%)
Sep 12, 2003	31.92	32.02	31.70	31.90	8,222	-0.11(-0.34%)
Sep 11, 2003	31.83	32.12	31.83	32.01	102,638	+0.15(+0.46%)
Sep 10, 2003	31.85	32.06	31.82	31.87	131,690	+0.01(+0.05%)
Sep 09, 2003	32.01	32.02	31.75	31.85	15,484	-0.17(-0.52%)
Sep 08, 2003	31.99	32.11	31.89	32.02	65,776	+0.06(+0.18%)
Sep 05, 2003	32.11	32.12	31.89	31.96	108,942	-0.23(-0.73%)
Sep 04, 2003	32.10	32.23	32.00	32.20	123,605	+0.26(+0.80%)
Sep 03, 2003	31.96	32.10	31.80	31.94	17,403	-0.02(-0.07%)

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.