Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.49	35.65	35.45	35.65	16,040	+0.12(+0.34%)
Nov 26, 2003	35.53	35.53	35.24	35.53	22,801	+0.09(+0.26%)
Nov 25, 2003	35.19	35.44	35.19	35.44	123,684	+0.20(+0.56%)
Nov 24, 2003	34.90	35.29	35.17	35.24	27,441	+0.35(+0.99%)
Nov 21, 2003	34.74	34.93	34.79	34.90	18,029	+0.16(+0.46%)
Nov 20, 2003	34.85	35.05	34.74	34.74	15,642	-0.25(-0.71%)
Nov 19, 2003	34.79	35.02	34.74	34.99	58,461	+0.15(+0.43%)
Nov 18, 2003	34.99	35.05	34.71	34.84	21,343	-0.12(-0.35%)
Nov 17, 2003	34.82	34.96	34.70	34.96	29,959	-0.08(-0.22%)
Nov 14, 2003	35.20	35.24	34.87	35.03	139,724	-0.13(-0.36%)
Nov 13, 2003	34.97	35.15	34.97	35.16	24,657	-0.05(-0.13%)
Nov 12, 2003	34.77	35.20	34.74	35.20	92,928	+0.46(+1.32%)
Nov 11, 2003	34.75	34.78	34.63	34.74	58,064	+0.05(+0.13%)
Nov 10, 2003	34.86	34.86	34.70	34.70	190,100	-0.23(-0.65%)
Nov 07, 2003	34.82	35.01	34.85	34.93	18,426	+0.11(+0.30%)
Nov 06, 2003	34.62	34.86	34.54	34.82	18,426	+0.23(+0.68%)
Nov 05, 2003	34.84	34.68	34.49	34.59	17,631	-0.17(-0.48%)
Nov 04, 2003	34.84	34.84	34.71	34.75	34,900	-0.11(-0.30%)
Nov 03, 2003	34.78	34.86	34.78	34.86	50,339	+0.37(+1.07%)
Oct 31, 2003	34.59	34.59	34.47	34.49	66,813	-0.09(-0.26%)
Oct 30, 2003	34.52	34.58	34.52	34.58	22,403	+0.11(+0.31%)
Oct 29, 2003	34.25	34.54	34.25	34.47	40,697	+0.15(+0.44%)
Oct 28, 2003	34.00	34.32	34.03	34.32	149,799	+0.32(+0.95%)
Oct 27, 2003	33.95	34.19	33.88	34.00	29,429	+0.02(+0.04%)
Oct 24, 2003	33.83	33.98	33.67	33.98	12,593	+0.06(+0.18%)
Oct 23, 2003	33.91	34.03	33.82	33.92	25,982	-0.10(-0.29%)
Oct 22, 2003	34.07	34.11	33.85	34.02	13,256	-0.05(-0.13%)
Oct 21, 2003	34.16	34.16	34.07	34.07	13,919	-0.06(-0.18%)
Oct 20, 2003	34.06	34.07	34.06	34.13	12,328	+0.21(+0.62%)
Oct 17, 2003	33.98	34.24	33.92	33.92	45,337	-0.34(-0.99%)
Oct 16, 2003	34.06	34.25	34.01	34.25	24,392	+0.12(+0.35%)
Oct 15, 2003	34.27	34.28	34.05	34.13	38,974	-0.14(-0.40%)
Oct 14, 2003	34.21	34.22	34.07	34.27	264,469	+0.10(+0.29%)
Oct 13, 2003	34.19	34.32	34.10	34.17	92,398	+0.11(+0.33%)
Oct 10, 2003	34.06	34.16	34.01	34.06	159,079	+0.01(+0.02%)
Oct 09, 2003	34.28	34.38	34.25	34.05	79,009	-0.05(-0.13%)
Oct 08, 2003	33.99	34.14	33.97	34.10	74,237	-0.05(-0.15%)
Oct 07, 2003	34.04	34.15	33.93	34.15	75,960	+0.11(+0.31%)
Oct 06, 2003	34.01	34.06	33.83	34.04	171,408	+0.10(+0.29%)
Oct 03, 2003	33.97	34.12	33.91	33.95	182,411	+0.17(+0.51%)
Oct 02, 2003	33.73	33.73	33.60	33.77	61,643	+0.10(+0.29%)
Oct 01, 2003	33.18	33.67	33.18	33.67	124,612	+0.56(+1.69%)
Sep 30, 2003	33.09	33.17	32.83	33.12	14,317	-0.08(-0.25%)
Sep 29, 2003	33.09	33.20	32.91	33.20	144,762	+0.08(+0.25%)
Sep 26, 2003	33.15	33.15	32.93	33.12	327,836	-0.01(-0.02%)
Sep 25, 2003	33.34	33.34	33.12	33.12	49,579	-0.22(-0.66%)
Sep 24, 2003	33.60	33.60	33.45	33.34	47,326	-0.21(-0.63%)
Sep 23, 2003	33.20	33.55	33.20	33.55	20,017	+0.25(+0.75%)
Sep 22, 2003	33.13	33.30	33.12	33.30	18,161	-0.14(-0.43%)
Sep 19, 2003	33.56	33.64	33.43	33.45	21,210	-0.21(-0.63%)
Sep 18, 2003	33.45	33.66	33.45	33.66	44,807	+0.21(+0.63%)
Sep 17, 2003	33.50	33.52	33.36	33.45	50,242	+0.37(+1.12%)
Sep 16, 2003	33.07	33.08	32.81	33.08	57,136	+0.05(+0.16%)
Sep 15, 2003	33.06	33.12	32.92	33.02	10,075	+0.05(+0.14%)
Sep 12, 2003	32.99	33.10	32.77	32.98	7,953	-0.11(-0.34%)
Sep 11, 2003	32.90	33.20	32.90	33.09	99,292	+0.15(+0.46%)
Sep 10, 2003	32.92	33.14	32.90	32.94	127,396	+0.02(+0.05%)
Sep 09, 2003	33.09	33.10	32.82	32.93	14,979	-0.17(-0.52%)
Sep 08, 2003	33.07	33.19	32.96	33.10	63,631	+0.06(+0.18%)
Sep 05, 2003	33.19	33.20	32.96	33.04	105,390	-0.24(-0.73%)
Sep 04, 2003	33.18	33.32	33.08	33.28	119,574	+0.26(+0.80%)
Sep 03, 2003	33.03	33.18	32.87	33.02	16,835	-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.