Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.17	32.24	32.07	32.07	10,330	+0.19(+0.60%)
Nov 26, 2003	31.88	31.88	31.88	31.88	0	+0.04(+0.14%)
Nov 25, 2003	31.83	31.83	31.83	31.83	2,098	+0.02(+0.08%)
Nov 24, 2003	31.73	31.73	31.73	31.81	2,421	+0.03(+0.10%)
Nov 21, 2003	31.76	31.78	31.75	31.78	17,755	+0.07(+0.22%)
Nov 20, 2003	31.67	31.67	31.67	31.71	8,716	-0.04(-0.14%)
Nov 19, 2003	31.67	31.75	31.67	31.75	3,551	+0.24(+0.77%)
Nov 18, 2003	31.75	31.75	31.46	31.51	7,102	-0.27(-0.84%)
Nov 17, 2003	31.78	31.78	31.78	31.78	16,948	-0.28(-0.87%)
Nov 14, 2003	31.97	32.18	31.97	32.05	7,747	+0.06(+0.19%)
Nov 13, 2003	31.84	31.99	31.84	31.99	12,751	+0.28(+0.88%)
Nov 12, 2003	31.65	31.68	31.50	31.71	34,542	+0.21(+0.67%)
Nov 11, 2003	31.50	31.50	31.44	31.50	10,975	-0.09(-0.27%)
Nov 10, 2003	31.59	31.59	31.59	31.59	9,361	+0.12(+0.37%)
Nov 07, 2003	31.37	31.50	31.47	31.47	3,389	+0.10(+0.32%)
Nov 06, 2003	31.14	31.37	31.14	31.37	1,614	+0.03(+0.10%)
Nov 05, 2003	31.40	31.40	31.40	31.34	37,447	-0.06(-0.18%)
Nov 04, 2003	31.40	31.40	31.40	31.40	2,098	-0.19(-0.61%)
Nov 03, 2003	31.59	31.59	31.59	31.59	0	+0.06(+0.20%)
Oct 31, 2003	31.40	31.50	31.29	31.53	3,228	+0.24(+0.77%)
Oct 30, 2003	31.29	31.29	31.29	31.29	17,755	-0.46(-1.44%)
Oct 29, 2003	31.75	31.75	31.63	31.75	3,873	+0.12(+0.39%)
Oct 28, 2003	31.62	31.62	31.62	31.62	0	+0.00(+0.00%)
Oct 27, 2003	31.69	31.78	31.50	31.62	17,271	-0.06(-0.20%)
Oct 24, 2003	31.65	31.68	31.59	31.68	5,649	-0.07(-0.21%)
Oct 23, 2003	31.57	31.75	31.35	31.75	24,211	-0.24(-0.76%)
Oct 22, 2003	32.09	32.10	31.81	31.99	4,196	-0.37(-1.15%)
Oct 21, 2003	32.27	32.37	32.25	32.36	8,231	+0.14(+0.44%)
Oct 20, 2003	32.37	32.37	32.22	32.22	7,263	-0.15(-0.46%)
Oct 17, 2003	32.40	32.43	32.37	32.37	6,295	-0.18(-0.55%)
Oct 16, 2003	32.56	32.64	32.56	32.55	14,527	+0.30(+0.94%)
Oct 15, 2003	32.68	32.68	32.16	32.25	24,211	-0.35(-1.06%)
Oct 14, 2003	32.43	32.71	32.43	32.59	14,688	-0.24(-0.74%)
Oct 13, 2003	32.40	32.84	32.40	32.84	17,916	+0.32(+0.97%)
Oct 10, 2003	32.40	32.40	32.40	32.52	6,779	+0.58(+1.82%)
Oct 09, 2003	31.94	31.94	31.94	31.94	0	+0.00(+0.00%)
Oct 08, 2003	31.94	31.94	31.94	31.94	5,326	-0.15(-0.46%)
Oct 07, 2003	31.94	32.09	31.94	32.09	3,873	-0.06(-0.19%)
Oct 06, 2003	31.94	32.15	31.94	32.15	1,936	+0.12(+0.37%)
Oct 03, 2003	31.70	32.03	31.70	32.03	4,358	+0.50(+1.57%)
Oct 02, 2003	31.53	31.53	31.53	31.53	807	+0.09(+0.30%)
Oct 01, 2003	31.29	31.56	31.29	31.44	12,428	+0.41(+1.32%)
Sep 30, 2003	31.01	31.03	31.01	31.03	5,972	+0.06(+0.18%)
Sep 29, 2003	30.85	30.97	30.82	30.98	53,104	-0.06(-0.20%)
Sep 26, 2003	31.04	31.04	31.04	31.04	4,035	-0.52(-1.65%)
Sep 25, 2003	31.59	31.59	31.56	31.56	14,527	+0.03(+0.10%)
Sep 24, 2003	31.41	31.41	31.41	31.53	6,779	+0.25(+0.79%)
Sep 23, 2003	31.25	31.28	31.25	31.28	4,035	+0.06(+0.18%)
Sep 22, 2003	31.10	31.31	30.95	31.22	127,030	-0.06(-0.18%)
Sep 19, 2003	31.19	31.28	31.18	31.28	3,066	+0.30(+0.96%)
Sep 18, 2003	31.13	31.13	31.13	30.98	2,421	-0.27(-0.87%)
Sep 17, 2003	31.37	31.38	31.26	31.26	2,421	-0.30(-0.96%)
Sep 16, 2003	31.56	31.56	31.56	31.56	0	+0.00(+0.00%)
Sep 15, 2003	31.57	31.58	31.44	31.56	4,842	-0.04(-0.12%)
Sep 12, 2003	31.75	31.75	31.53	31.60	968	-0.19(-0.58%)
Sep 11, 2003	31.86	31.87	31.60	31.78	18,723	+0.19(+0.59%)
Sep 10, 2003	31.86	31.86	31.60	31.60	4,196	-0.30(-0.95%)
Sep 09, 2003	32.11	32.11	31.81	31.90	7,102	-0.31(-0.96%)
Sep 08, 2003	31.92	32.21	31.92	32.21	3,389	+0.43(+1.36%)
Sep 05, 2003	31.81	31.84	31.60	31.78	4,842	-0.12(-0.39%)
Sep 04, 2003	31.78	31.90	31.78	31.90	4,196	+0.15(+0.49%)
Sep 03, 2003	31.41	31.75	31.41	31.75	19,853	+0.19(+0.59%)

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.