Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.44	30.81	30.44	30.77	740,066	+0.10(+0.33%)
Nov 26, 2003	30.65	30.70	30.58	30.67	1,874,367	+0.02(+0.05%)
Nov 25, 2003	29.97	30.68	29.97	30.65	3,059,411	+0.78(+2.60%)
Nov 24, 2003	29.67	29.97	29.67	29.87	1,056,494	+0.21(+0.70%)
Nov 21, 2003	29.08	29.83	29.10	29.67	2,529,992	+0.59(+2.04%)
Nov 20, 2003	29.19	29.19	28.98	29.08	848,188	-0.09(-0.32%)
Nov 19, 2003	29.17	29.17	28.86	29.17	1,192,329	+0.13(+0.45%)
Nov 18, 2003	28.84	29.11	28.84	29.04	1,456,453	+0.19(+0.67%)
Nov 17, 2003	28.71	29.13	28.49	28.84	828,151	-0.28(-0.98%)
Nov 14, 2003	29.09	29.32	28.94	29.13	1,832,602	+0.04(+0.13%)
Nov 13, 2003	28.04	29.09	28.04	29.09	2,434,231	+1.07(+3.81%)
Nov 12, 2003	27.59	28.05	27.59	28.02	1,158,501	+0.39(+1.42%)
Nov 11, 2003	27.44	27.65	27.44	27.63	1,200,396	+0.18(+0.67%)
Nov 10, 2003	27.89	27.91	27.39	27.45	876,292	-0.41(-1.49%)
Nov 07, 2003	28.13	28.20	27.76	27.86	1,596,452	-0.12(-0.41%)
Nov 06, 2003	27.36	28.38	27.06	27.98	2,732,964	-0.08(-0.27%)
Nov 05, 2003	27.94	28.17	27.80	28.05	557,652	-0.02(-0.05%)
Nov 04, 2003	27.95	28.22	27.91	28.07	724,583	-0.12(-0.41%)
Nov 03, 2003	28.12	28.23	27.83	28.18	781,271	+0.08(+0.30%)
Oct 31, 2003	27.86	28.18	27.86	28.10	999,636	+0.19(+0.69%)
Oct 30, 2003	27.96	28.11	27.85	27.91	1,078,743	-0.20(-0.71%)
Oct 29, 2003	28.21	28.21	27.90	28.11	1,322,440	-0.11(-0.38%)
Oct 28, 2003	27.68	28.21	27.68	28.21	1,458,665	+0.54(+1.94%)
Oct 27, 2003	27.59	27.94	27.45	27.68	907,909	+0.09(+0.33%)
Oct 24, 2003	27.52	27.60	27.24	27.58	1,897,136	-0.01(-0.03%)
Oct 23, 2003	27.90	27.98	27.39	27.59	2,092,172	-0.46(-1.64%)
Oct 22, 2003	28.74	28.85	28.04	28.05	2,109,346	-0.84(-2.90%)
Oct 21, 2003	29.05	29.05	28.89	28.89	1,282,496	-0.21(-0.71%)
Oct 20, 2003	28.84	29.01	28.70	29.10	1,060,007	+0.38(+1.31%)
Oct 17, 2003	29.04	29.07	28.59	28.72	784,434	-0.19(-0.66%)
Oct 16, 2003	28.75	28.90	28.72	28.91	791,590	+0.10(+0.35%)
Oct 15, 2003	28.98	28.98	28.67	28.81	1,177,757	-0.05(-0.16%)
Oct 14, 2003	28.78	28.85	28.60	28.86	964,376	+0.08(+0.27%)
Oct 13, 2003	29.17	29.21	28.60	28.78	782,352	-0.11(-0.37%)
Oct 10, 2003	28.90	28.98	28.81	28.89	927,555	+0.07(+0.24%)
Oct 09, 2003	28.74	29.11	28.58	28.82	1,804,758	+0.38(+1.35%)
Oct 08, 2003	28.26	28.65	28.14	28.44	1,106,327	+0.23(+0.82%)
Oct 07, 2003	28.18	28.27	27.98	28.21	1,034,246	-0.13(-0.46%)
Oct 06, 2003	28.48	28.50	28.23	28.34	1,252,570	-0.22(-0.75%)
Oct 03, 2003	28.48	28.62	28.31	28.55	1,236,567	+0.46(+1.64%)
Oct 02, 2003	28.53	28.57	28.09	28.09	1,303,444	-0.29(-1.03%)
Oct 01, 2003	27.95	28.38	27.84	28.38	1,108,018	+0.62(+2.24%)
Sep 30, 2003	27.28	27.87	27.21	27.76	1,254,132	+0.22(+0.78%)
Sep 29, 2003	27.36	27.55	27.34	27.55	1,476,620	+0.20(+0.73%)
Sep 26, 2003	27.32	27.48	27.06	27.35	2,674,415	+0.07(+0.25%)
Sep 25, 2003	27.48	27.66	26.21	27.28	1,297,068	-0.29(-1.06%)
Sep 24, 2003	28.40	28.40	27.52	27.57	1,743,606	-0.78(-2.74%)
Sep 23, 2003	28.44	28.52	28.36	28.35	1,324,782	+0.02(+0.08%)
Sep 22, 2003	29.21	29.21	28.32	28.32	1,296,678	-0.88(-3.03%)
Sep 19, 2003	28.90	29.48	28.78	29.21	2,052,748	+0.46(+1.60%)
Sep 18, 2003	28.36	28.70	28.34	28.74	1,541,805	+0.31(+1.08%)
Sep 17, 2003	28.44	28.56	28.25	28.44	746,572	+0.18(+0.65%)
Sep 16, 2003	28.40	28.39	28.11	28.25	1,099,951	-0.15(-0.51%)
Sep 15, 2003	28.07	28.41	27.90	28.40	1,348,982	+0.34(+1.21%)
Sep 12, 2003	28.04	28.20	27.86	28.06	918,447	+0.05(+0.16%)
Sep 11, 2003	28.09	28.58	27.88	28.01	1,837,676	-0.08(-0.27%)
Sep 10, 2003	27.86	28.25	27.63	28.09	1,580,058	+0.34(+1.22%)
Sep 09, 2003	28.05	28.09	27.55	27.75	1,609,853	-0.50(-1.77%)
Sep 08, 2003	27.90	28.28	27.89	28.25	1,312,291	+0.48(+1.74%)
Sep 05, 2003	28.21	28.21	27.77	27.77	1,168,129	-0.55(-1.95%)
Sep 04, 2003	28.21	28.45	28.06	28.32	1,318,406	+0.12(+0.41%)
Sep 03, 2003	28.40	28.43	28.08	28.21	1,044,915	-0.08(-0.27%)

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.