Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	35.65	35.81	35.61	35.81	15,968	+0.12(+0.34%)
Nov 26, 2003	35.69	35.69	35.39	35.69	22,698	+0.09(+0.26%)
Nov 25, 2003	35.35	35.60	35.35	35.60	123,127	+0.20(+0.56%)
Nov 24, 2003	35.05	35.45	35.33	35.40	27,317	+0.35(+0.99%)
Nov 21, 2003	34.89	35.08	34.95	35.05	17,947	+0.16(+0.46%)
Nov 20, 2003	35.01	35.21	34.89	34.89	15,572	-0.25(-0.71%)
Nov 19, 2003	34.95	35.18	34.90	35.14	58,198	+0.15(+0.43%)
Nov 18, 2003	35.14	35.21	34.87	34.99	21,247	-0.12(-0.35%)
Nov 17, 2003	34.98	35.11	34.86	35.11	29,825	-0.08(-0.22%)
Nov 14, 2003	35.36	35.40	35.02	35.19	139,095	-0.13(-0.36%)
Nov 13, 2003	35.13	35.31	35.13	35.32	24,546	-0.05(-0.13%)
Nov 12, 2003	34.92	35.36	34.90	35.36	92,510	+0.46(+1.32%)
Nov 11, 2003	34.91	34.93	34.79	34.90	57,802	+0.05(+0.13%)
Nov 10, 2003	35.02	35.02	34.86	34.86	189,244	-0.23(-0.65%)
Nov 07, 2003	34.98	35.17	35.01	35.08	18,343	+0.11(+0.30%)
Nov 06, 2003	34.78	35.02	34.70	34.98	18,343	+0.23(+0.68%)
Nov 05, 2003	35.00	34.83	34.64	34.74	17,551	-0.17(-0.48%)
Nov 04, 2003	35.00	35.00	34.87	34.91	34,743	-0.11(-0.30%)
Nov 03, 2003	34.94	35.02	34.94	35.02	50,112	+0.37(+1.07%)
Oct 31, 2003	34.75	34.75	34.63	34.64	66,512	-0.09(-0.26%)
Oct 30, 2003	34.67	34.74	34.67	34.74	22,302	+0.11(+0.31%)
Oct 29, 2003	34.40	34.70	34.40	34.63	40,514	+0.15(+0.44%)
Oct 28, 2003	34.15	34.48	34.18	34.48	149,125	+0.33(+0.95%)
Oct 27, 2003	34.10	34.35	34.04	34.15	29,297	+0.02(+0.04%)
Oct 24, 2003	33.99	34.14	33.83	34.14	12,537	+0.06(+0.18%)
Oct 23, 2003	34.06	34.18	33.98	34.08	25,866	-0.10(-0.29%)
Oct 22, 2003	34.23	34.27	34.00	34.17	13,196	-0.05(-0.13%)
Oct 21, 2003	34.31	34.31	34.22	34.22	13,856	-0.06(-0.18%)
Oct 20, 2003	34.21	34.23	34.21	34.28	12,273	+0.21(+0.62%)
Oct 17, 2003	34.13	34.39	34.07	34.07	45,133	-0.34(-0.99%)
Oct 16, 2003	34.21	34.41	34.17	34.41	24,282	+0.12(+0.35%)
Oct 15, 2003	34.42	34.43	34.20	34.29	38,799	-0.14(-0.40%)
Oct 14, 2003	34.36	34.37	34.22	34.42	263,279	+0.10(+0.29%)
Oct 13, 2003	34.35	34.48	34.26	34.33	91,982	+0.11(+0.33%)
Oct 10, 2003	34.21	34.32	34.17	34.21	158,363	+0.01(+0.02%)
Oct 09, 2003	34.44	34.54	34.40	34.20	78,653	-0.05(-0.13%)
Oct 08, 2003	34.14	34.30	34.12	34.25	73,902	-0.05(-0.15%)
Oct 07, 2003	34.19	34.30	34.08	34.30	75,618	+0.11(+0.31%)
Oct 06, 2003	34.16	34.21	33.99	34.20	170,636	+0.10(+0.29%)
Oct 03, 2003	34.12	34.27	34.06	34.10	181,590	+0.17(+0.51%)
Oct 02, 2003	33.89	33.89	33.75	33.92	61,365	+0.10(+0.29%)
Oct 01, 2003	33.33	33.83	33.33	33.83	124,051	+0.56(+1.69%)
Sep 30, 2003	33.23	33.32	32.98	33.27	14,252	-0.08(-0.25%)
Sep 29, 2003	33.24	33.35	33.06	33.35	144,110	+0.08(+0.25%)
Sep 26, 2003	33.30	33.30	33.08	33.27	326,360	-0.01(-0.02%)
Sep 25, 2003	33.49	33.49	33.27	33.27	49,356	-0.22(-0.66%)
Sep 24, 2003	33.75	33.75	33.61	33.49	47,113	-0.21(-0.63%)
Sep 23, 2003	33.35	33.70	33.35	33.70	19,927	+0.25(+0.75%)
Sep 22, 2003	33.28	33.45	33.27	33.45	18,079	-0.14(-0.43%)
Sep 19, 2003	33.71	33.80	33.58	33.60	21,115	-0.21(-0.63%)
Sep 18, 2003	33.60	33.81	33.60	33.81	44,605	+0.21(+0.63%)
Sep 17, 2003	33.65	33.67	33.51	33.60	50,016	+0.37(+1.12%)
Sep 16, 2003	33.22	33.23	32.95	33.23	56,878	+0.05(+0.16%)
Sep 15, 2003	33.21	33.27	33.07	33.17	10,029	+0.05(+0.14%)
Sep 12, 2003	33.14	33.25	32.92	33.13	7,918	-0.11(-0.34%)
Sep 11, 2003	33.05	33.35	33.05	33.24	98,845	+0.15(+0.46%)
Sep 10, 2003	33.07	33.29	33.05	33.09	126,822	+0.02(+0.05%)
Sep 09, 2003	33.24	33.25	32.97	33.08	14,912	-0.17(-0.52%)
Sep 08, 2003	33.22	33.34	33.11	33.25	63,345	+0.06(+0.18%)
Sep 05, 2003	33.34	33.35	33.11	33.19	104,915	-0.24(-0.73%)
Sep 04, 2003	33.33	33.47	33.23	33.43	119,036	+0.27(+0.80%)
Sep 03, 2003	33.18	33.33	33.02	33.17	16,760	-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.