Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.22	40.30	40.22	40.30	2,141	+0.14(+0.35%)
Nov 26, 2003	40.16	40.16	40.16	40.16	1,285	+0.02(+0.05%)
Nov 25, 2003	40.14	40.14	40.14	40.14	285	-0.06(-0.16%)
Nov 24, 2003	40.20	40.20	40.20	40.20	285	+0.36(+0.91%)
Nov 21, 2003	39.84	39.84	39.84	39.84	0	-0.11(-0.28%)
Nov 20, 2003	39.88	39.95	39.88	39.95	856	-0.11(-0.28%)
Nov 19, 2003	39.99	40.06	39.99	40.06	428	-0.13(-0.33%)
Nov 18, 2003	40.19	40.19	40.19	40.19	1,427	+0.50(+1.27%)
Nov 17, 2003	39.76	39.80	39.69	39.69	4,426	-0.45(-1.12%)
Nov 14, 2003	40.55	40.55	40.14	40.14	3,997	-0.03(-0.07%)
Nov 13, 2003	40.17	40.17	40.17	40.17	2,427	+0.53(+1.32%)
Nov 12, 2003	39.64	39.64	39.64	39.64	0	+0.14(+0.35%)
Nov 11, 2003	39.50	39.50	39.50	39.50	0	+0.00(+0.00%)
Nov 10, 2003	39.50	39.50	39.50	39.50	2,427	-0.45(-1.12%)
Nov 07, 2003	39.95	39.95	39.95	39.95	1,285	+0.09(+0.23%)
Nov 06, 2003	39.74	39.86	39.74	39.86	4,140	+0.34(+0.87%)
Nov 05, 2003	39.89	39.52	39.52	39.52	13,278	-0.14(-0.35%)
Nov 04, 2003	39.89	39.89	39.66	39.66	2,939	-0.43(-1.07%)
Nov 03, 2003	40.00	40.08	40.00	40.08	16,776	+0.33(+0.83%)
Oct 31, 2003	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
Oct 30, 2003	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
Oct 29, 2003	39.78	39.78	39.75	39.75	2,712	+0.38(+0.96%)
Oct 28, 2003	39.38	39.38	39.38	39.38	0	+0.00(+0.00%)
Oct 27, 2003	39.33	39.38	39.33	39.38	428	+0.04(+0.11%)
Oct 24, 2003	39.26	39.33	39.26	39.33	285	-0.23(-0.58%)
Oct 23, 2003	39.52	39.66	39.52	39.56	856	-0.05(-0.12%)
Oct 22, 2003	39.73	39.73	39.61	39.61	3,283	-0.50(-1.26%)
Oct 21, 2003	39.93	40.18	40.12	40.12	428	+0.14(+0.35%)
Oct 20, 2003	39.98	39.98	39.98	39.98	2,427	-0.20(-0.49%)
Oct 17, 2003	40.17	40.17	40.17	40.17	0	+0.00(+0.00%)
Oct 16, 2003	40.17	40.17	40.17	40.17	713	+0.23(+0.58%)
Oct 15, 2003	39.94	39.94	39.94	39.94	0	+0.00(+0.00%)
Oct 14, 2003	39.94	39.94	39.94	39.94	0	+0.00(+0.00%)
Oct 13, 2003	39.94	39.94	39.94	39.94	2,998	-0.04(-0.11%)
Oct 10, 2003	39.78	39.98	39.78	39.98	1,713	+0.11(+0.26%)
Oct 09, 2003	39.88	39.88	39.88	39.88	0	+0.00(+0.00%)
Oct 08, 2003	39.88	39.88	39.88	39.88	0	+0.00(+0.00%)
Oct 07, 2003	39.73	39.88	39.73	39.88	1,856	-0.03(-0.07%)
Oct 06, 2003	39.91	39.91	39.91	39.91	285	+0.50(+1.26%)
Oct 03, 2003	39.41	39.41	39.41	39.41	0	+0.00(+0.00%)
Oct 02, 2003	39.35	39.41	39.35	39.41	8,566	+0.36(+0.91%)
Oct 01, 2003	39.05	39.05	39.05	39.05	428	+0.16(+0.41%)
Sep 30, 2003	38.89	38.89	38.89	38.89	0	+0.00(+0.00%)
Sep 29, 2003	38.89	38.89	38.89	38.89	2,855	+0.30(+0.78%)
Sep 26, 2003	38.77	38.77	38.59	38.59	4,140	-0.13(-0.33%)
Sep 25, 2003	38.84	38.84	38.72	38.72	8,852	-0.05(-0.13%)
Sep 24, 2003	38.77	38.77	38.77	38.77	3,997	-0.56(-1.42%)
Sep 23, 2003	39.39	39.39	39.33	39.33	2,855	+0.14(+0.36%)
Sep 22, 2003	39.47	39.47	39.16	39.19	3,283	-0.56(-1.41%)
Sep 19, 2003	39.65	39.78	39.65	39.75	205,889	-0.36(-0.91%)
Sep 18, 2003	40.11	40.11	40.11	40.11	428	+0.46(+1.15%)
Sep 17, 2003	39.79	39.79	39.66	39.66	20,132	+0.08(+0.21%)
Sep 16, 2003	39.57	39.57	39.57	39.57	285	+0.43(+1.09%)
Sep 15, 2003	39.30	39.30	39.14	39.14	1,427	-0.13(-0.32%)
Sep 12, 2003	39.27	39.27	39.27	39.27	0	+0.00(+0.00%)
Sep 11, 2003	39.03	39.42	39.03	39.27	1,570	+0.15(+0.38%)
Sep 10, 2003	39.28	39.28	38.98	39.12	713	-0.17(-0.43%)
Sep 09, 2003	39.36	39.36	39.29	39.29	3,997	-0.25(-0.62%)
Sep 08, 2003	39.36	39.54	39.36	39.54	18,275	+0.65(+1.67%)
Sep 05, 2003	39.21	39.21	38.88	38.88	3,569	-0.29(-0.73%)
Sep 04, 2003	38.85	39.17	38.85	39.17	999	+0.20(+0.52%)
Sep 03, 2003	38.98	39.07	38.91	38.97	7,424	+0.30(+0.78%)

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.