Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	56.92	56.96	56.78	56.78	466,746	-0.51(-0.90%)
Nov 26, 2003	57.42	57.63	56.91	57.29	919,548	-0.24(-0.42%)
Nov 25, 2003	57.33	57.71	57.33	57.53	447,854	+0.31(+0.55%)
Nov 24, 2003	57.44	57.57	57.19	57.22	860,324	-0.47(-0.82%)
Nov 21, 2003	57.66	57.87	57.69	57.69	774,862	+0.03(+0.06%)
Nov 20, 2003	57.53	57.67	57.29	57.66	559,705	+0.55(+0.97%)
Nov 19, 2003	57.69	57.77	57.07	57.10	830,487	-0.64(-1.11%)
Nov 18, 2003	57.29	57.77	57.21	57.75	947,886	+0.35(+0.62%)
Nov 17, 2003	57.45	57.68	57.39	57.39	1,042,045	+0.09(+0.15%)
Nov 14, 2003	56.89	57.20	56.82	57.30	726,882	+0.38(+0.67%)
Nov 13, 2003	56.42	56.88	56.38	56.92	1,379,998	+0.87(+1.55%)
Nov 12, 2003	55.89	56.12	55.89	56.06	481,889	+0.42(+0.76%)
Nov 11, 2003	55.66	55.68	55.66	55.64	146,636	-0.01(-0.01%)
Nov 10, 2003	55.82	55.89	55.50	55.64	830,487	-0.05(-0.08%)
Nov 07, 2003	55.54	55.74	55.39	55.69	1,088,075	-0.03(-0.06%)
Nov 06, 2003	55.87	55.97	55.69	55.72	1,291,836	-0.53(-0.94%)
Nov 05, 2003	56.43	56.59	56.43	56.25	412,470	-0.39(-0.68%)
Nov 04, 2003	56.43	56.59	56.43	56.64	369,438	+0.37(+0.65%)
Nov 03, 2003	56.41	56.41	56.09	56.27	1,397,619	-0.55(-0.96%)
Oct 31, 2003	56.52	56.82	56.52	56.82	1,330,519	+0.44(+0.78%)
Oct 30, 2003	55.98	56.32	55.98	56.38	1,377,449	-0.17(-0.29%)
Oct 29, 2003	56.88	56.92	56.43	56.54	1,389,294	-0.51(-0.90%)
Oct 28, 2003	56.76	57.05	56.44	57.06	3,299,011	+0.30(+0.53%)
Oct 27, 2003	56.79	56.91	56.56	56.76	520,123	-0.11(-0.20%)
Oct 24, 2003	56.69	57.09	56.46	56.87	2,117,376	+0.63(+1.11%)
Oct 23, 2003	56.69	56.69	56.04	56.24	1,582,709	-0.41(-0.73%)
Oct 22, 2003	56.42	56.69	56.29	56.66	1,196,478	+0.55(+0.97%)
Oct 21, 2003	56.04	56.26	55.92	56.11	644,269	+0.21(+0.37%)
Oct 20, 2003	55.66	56.12	55.66	55.90	422,215	+0.19(+0.34%)
Oct 17, 2003	55.41	55.80	55.41	55.72	531,518	+0.39(+0.71%)
Oct 16, 2003	55.68	55.87	55.66	55.32	810,996	-0.19(-0.34%)
Oct 15, 2003	55.46	55.55	55.26	55.51	698,095	-0.27(-0.49%)
Oct 14, 2003	55.89	56.06	55.72	55.78	505,429	-0.39(-0.69%)
Oct 13, 2003	56.31	56.36	56.17	56.17	174,373	-0.22(-0.39%)
Oct 10, 2003	56.42	56.49	56.22	56.39	384,732	+0.33(+0.59%)
Oct 09, 2003	55.92	56.10	55.82	56.06	2,077,493	-0.40(-0.71%)
Oct 08, 2003	56.32	56.64	56.26	56.46	1,217,169	-0.01(-0.02%)
Oct 07, 2003	56.99	57.07	56.46	56.47	890,911	-0.66(-1.16%)
Oct 06, 2003	56.74	57.22	56.74	57.13	760,468	+0.25(+0.43%)
Oct 03, 2003	57.39	57.49	56.76	56.88	2,175,851	-1.22(-2.10%)
Oct 02, 2003	57.89	58.29	57.83	58.11	1,790,369	-0.27(-0.46%)
Oct 01, 2003	58.36	58.61	58.31	58.37	1,397,240	-0.47(-0.79%)
Sep 30, 2003	58.03	58.86	58.00	58.84	2,434,788	+0.96(+1.66%)
Sep 29, 2003	58.08	58.32	57.86	57.88	1,114,014	-0.47(-0.80%)
Sep 26, 2003	57.83	58.35	57.96	58.35	2,803,327	+0.52(+0.90%)
Sep 25, 2003	57.59	57.75	57.51	57.83	1,269,646	+0.29(+0.50%)
Sep 24, 2003	57.05	57.56	56.98	57.54	1,507,292	+0.49(+0.87%)
Sep 23, 2003	56.61	57.05	56.47	57.04	947,736	+0.39(+0.68%)
Sep 22, 2003	56.72	56.72	56.20	56.66	1,688,863	-0.45(-0.79%)
Sep 19, 2003	57.12	57.38	57.02	57.11	1,303,381	+0.07(+0.12%)
Sep 18, 2003	57.12	57.12	56.58	57.04	922,097	+0.04(+0.07%)
Sep 17, 2003	56.49	57.06	56.34	57.00	1,835,049	+0.70(+1.24%)
Sep 16, 2003	56.39	56.34	55.96	56.30	832,137	-0.09(-0.15%)
Sep 15, 2003	56.36	56.62	56.10	56.39	550,409	-0.09(-0.15%)
Sep 12, 2003	56.70	56.94	56.32	56.48	2,062,050	+0.39(+0.69%)
Sep 11, 2003	56.20	56.28	55.89	56.09	1,288,687	-0.37(-0.65%)
Sep 10, 2003	55.96	56.49	55.90	56.46	1,928,009	+0.57(+1.01%)
Sep 09, 2003	55.70	55.98	55.30	55.89	899,457	+0.40(+0.72%)
Sep 08, 2003	55.78	56.32	55.49	55.49	931,243	-0.58(-1.03%)
Sep 05, 2003	55.62	56.08	55.47	56.07	1,256,452	+0.95(+1.72%)
Sep 04, 2003	55.02	55.16	54.80	55.12	843,981	+0.31(+0.56%)
Sep 03, 2003	55.01	55.01	54.61	54.82	959,431	+0.09(+0.16%)

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.