Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.89	35.03	34.81	35.01	106,968	+0.19(+0.55%)
Nov 26, 2003	35.11	35.16	34.54	34.81	204,838	-0.19(-0.55%)
Nov 25, 2003	34.82	34.98	34.68	35.01	303,877	+0.26(+0.75%)
Nov 24, 2003	34.48	34.79	34.43	34.75	264,495	+0.35(+1.01%)
Nov 21, 2003	34.42	34.58	34.18	34.40	249,418	-0.02(-0.07%)
Nov 20, 2003	34.44	34.55	34.35	34.42	237,851	-0.18(-0.53%)
Nov 19, 2003	34.67	34.80	34.51	34.61	165,586	-0.06(-0.18%)
Nov 18, 2003	35.05	35.12	34.64	34.67	202,498	-0.36(-1.03%)
Nov 17, 2003	35.01	35.20	34.71	35.03	269,954	-0.17(-0.48%)
Nov 14, 2003	35.05	35.35	35.05	35.20	442,559	+0.12(+0.35%)
Nov 13, 2003	35.18	35.18	34.88	35.08	235,121	-0.10(-0.28%)
Nov 12, 2003	35.28	35.28	34.95	35.18	325,843	-0.18(-0.52%)
Nov 11, 2003	35.05	35.51	35.12	35.36	317,395	+0.31(+0.88%)
Nov 10, 2003	35.39	35.45	35.03	35.05	262,416	-0.55(-1.56%)
Nov 07, 2003	35.26	35.61	35.20	35.61	334,031	+0.42(+1.18%)
Nov 06, 2003	35.03	35.21	34.91	35.19	331,562	+0.13(+0.37%)
Nov 05, 2003	35.31	35.38	34.87	35.06	218,095	-0.30(-0.85%)
Nov 04, 2003	35.33	35.58	35.20	35.36	286,201	-0.29(-0.82%)
Nov 03, 2003	35.51	35.68	35.51	35.65	148,664	+0.08(+0.22%)
Oct 31, 2003	35.62	35.84	35.48	35.58	192,360	-0.05(-0.13%)
Oct 30, 2003	35.46	35.75	35.27	35.62	251,368	+0.46(+1.31%)
Oct 29, 2003	34.93	35.28	34.81	35.16	276,973	+0.31(+0.88%)
Oct 28, 2003	34.47	34.85	34.35	34.85	212,896	+0.42(+1.23%)
Oct 27, 2003	34.01	34.62	33.91	34.43	362,105	+0.41(+1.20%)
Oct 24, 2003	34.23	34.24	33.74	34.02	239,021	-0.25(-0.72%)
Oct 23, 2003	33.93	34.46	33.82	34.27	390,180	+0.30(+0.88%)
Oct 22, 2003	33.83	34.11	33.49	33.97	304,657	+0.13(+0.39%)
Oct 21, 2003	34.09	34.15	33.78	33.84	404,347	-0.30(-0.88%)
Oct 20, 2003	34.27	34.41	34.00	34.14	301,668	-0.05(-0.16%)
Oct 17, 2003	34.74	34.78	33.98	34.19	218,485	-0.42(-1.22%)
Oct 16, 2003	34.58	34.64	34.45	34.61	400,708	+0.07(+0.20%)
Oct 15, 2003	34.74	34.78	34.33	34.55	145,830	-0.09(-0.27%)
Oct 14, 2003	34.81	34.81	34.28	34.64	156,617	-0.18(-0.53%)
Oct 13, 2003	34.51	34.89	34.51	34.82	125,684	+0.38(+1.12%)
Oct 10, 2003	34.68	34.74	34.27	34.44	189,501	-0.32(-0.93%)
Oct 09, 2003	34.92	35.01	34.62	34.76	265,665	+0.03(+0.09%)
Oct 08, 2003	34.73	34.79	34.51	34.73	338,710	+0.07(+0.20%)
Oct 07, 2003	34.61	34.76	34.55	34.66	266,705	-0.27(-0.77%)
Oct 06, 2003	34.95	34.95	34.67	34.93	224,334	+0.07(+0.20%)
Oct 03, 2003	34.81	35.24	34.68	34.86	341,440	+0.28(+0.82%)
Oct 02, 2003	34.32	34.61	34.17	34.58	273,724	-0.05(-0.13%)
Oct 01, 2003	34.11	34.62	34.07	34.62	223,814	+0.54(+1.58%)
Sep 30, 2003	34.43	34.45	33.96	34.08	241,100	-0.35(-1.01%)
Sep 29, 2003	34.01	34.55	33.97	34.43	455,816	+0.40(+1.18%)
Sep 26, 2003	33.90	34.15	33.61	34.03	381,342	+0.13(+0.39%)
Sep 25, 2003	34.24	34.34	33.83	33.90	280,222	-0.38(-1.10%)
Sep 24, 2003	34.70	34.76	34.21	34.28	380,042	-0.42(-1.22%)
Sep 23, 2003	34.55	34.74	34.55	34.70	224,464	+0.15(+0.45%)
Sep 22, 2003	34.59	34.64	34.44	34.55	269,564	-0.20(-0.58%)
Sep 19, 2003	34.57	34.80	34.33	34.75	359,896	+0.12(+0.36%)
Sep 18, 2003	34.38	34.68	34.33	34.62	301,148	+0.05(+0.13%)
Sep 17, 2003	34.80	34.80	34.38	34.58	307,517	-0.23(-0.66%)
Sep 16, 2003	34.61	34.89	34.58	34.81	308,426	+0.20(+0.58%)
Sep 15, 2003	34.58	34.68	34.28	34.61	279,052	+0.03(+0.09%)
Sep 12, 2003	34.43	34.61	34.16	34.58	246,819	+0.12(+0.33%)
Sep 11, 2003	34.36	34.64	34.36	34.46	230,312	+0.14(+0.40%)
Sep 10, 2003	34.89	34.93	34.21	34.32	214,976	-0.61(-1.74%)
Sep 09, 2003	34.93	35.06	34.66	34.93	246,429	-0.02(-0.07%)
Sep 08, 2003	34.97	35.24	34.82	34.95	347,288	-0.01(-0.02%)
Sep 05, 2003	35.60	35.60	34.93	34.96	404,607	-0.52(-1.45%)
Sep 04, 2003	35.55	35.62	35.28	35.48	294,649	-0.18(-0.50%)
Sep 03, 2003	35.74	35.77	35.32	35.65	410,066	-0.01(-0.02%)

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.