Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	32.12	32.60	32.12	32.60	1,704	+0.01(+0.03%)
Nov 26, 2003	31.92	32.60	31.32	32.59	1,725	+0.69(+2.16%)
Nov 25, 2003	31.92	32.60	31.18	31.90	2,875	-0.59(-1.81%)
Nov 24, 2003	31.03	32.60	31.03	32.49	4,509	+1.46(+4.71%)
Nov 21, 2003	30.65	31.03	30.65	31.03	2,614	+0.38(+1.25%)
Nov 20, 2003	30.66	31.01	30.65	30.65	2,668	-1.36(-4.24%)
Nov 19, 2003	30.66	32.00	30.65	32.00	1,398	+1.31(+4.28%)
Nov 18, 2003	31.03	31.03	30.65	30.69	3,057	+0.04(+0.14%)
Nov 17, 2003	30.65	31.52	30.65	30.65	6,902	+0.00(+0.00%)
Nov 14, 2003	32.17	32.18	30.65	30.65	5,698	-1.52(-4.73%)
Nov 13, 2003	31.39	32.17	31.39	32.17	1,743	+0.87(+2.78%)
Nov 12, 2003	31.25	31.52	31.23	31.30	3,899	+0.65(+2.13%)
Nov 11, 2003	30.73	31.26	30.21	30.65	4,255	+0.43(+1.44%)
Nov 10, 2003	31.29	31.32	30.21	30.21	3,930	-0.10(-0.34%)
Nov 07, 2003	31.23	31.48	30.32	30.32	40,389	-0.74(-2.38%)
Nov 06, 2003	30.21	31.06	30.07	31.06	3,072	-0.24(-0.78%)
Nov 05, 2003	30.60	31.30	30.21	31.30	2,219	+0.68(+2.21%)
Nov 04, 2003	30.61	31.08	30.61	30.62	4,255	-0.77(-2.44%)
Nov 03, 2003	30.92	31.55	30.22	31.39	3,105	+1.15(+3.80%)
Oct 31, 2003	31.70	31.98	30.24	30.24	4,183	-1.45(-4.58%)
Oct 30, 2003	31.73	31.69	31.08	31.69	1,610	-0.04(-0.14%)
Oct 29, 2003	31.81	32.60	31.46	31.73	14,394	-0.50(-1.56%)
Oct 28, 2003	29.78	32.24	29.00	32.24	5,175	+2.55(+8.58%)
Oct 27, 2003	28.48	30.39	28.48	29.69	3,565	+1.08(+3.77%)
Oct 24, 2003	28.69	30.12	28.26	28.61	6,671	+0.21(+0.73%)
Oct 23, 2003	28.17	29.21	28.17	28.40	3,335	+0.22(+0.77%)
Oct 22, 2003	29.47	29.56	28.19	28.19	30,595	-1.23(-4.20%)
Oct 21, 2003	30.73	30.73	29.42	29.42	21,163	-1.34(-4.35%)
Oct 20, 2003	31.02	31.68	30.76	30.76	805	-0.54(-1.72%)
Oct 17, 2003	32.17	32.17	31.30	31.30	5,033	-1.19(-3.67%)
Oct 16, 2003	32.33	32.49	32.33	32.49	805	+0.08(+0.24%)
Oct 15, 2003	32.66	32.69	32.41	32.41	7,246	-0.24(-0.74%)
Oct 14, 2003	32.94	32.95	32.58	32.65	15,987	+0.06(+0.18%)
Oct 13, 2003	32.57	32.60	32.48	32.59	1,540	+0.00(+0.00%)
Oct 10, 2003	32.56	32.66	32.52	32.59	20,503	-0.01(-0.03%)
Oct 09, 2003	32.66	32.95	32.47	32.60	11,501	-0.36(-1.08%)
Oct 08, 2003	32.06	33.13	31.91	32.96	23,399	+0.75(+2.32%)
Oct 07, 2003	32.14	32.23	32.06	32.21	11,271	+0.09(+0.27%)
Oct 06, 2003	31.95	32.17	31.95	32.12	3,795	+0.23(+0.71%)
Oct 03, 2003	31.23	31.90	31.23	31.90	4,485	+0.94(+3.03%)
Oct 02, 2003	30.37	30.96	30.37	30.96	2,415	+0.75(+2.47%)
Oct 01, 2003	29.13	30.21	29.13	30.21	4,741	+1.09(+3.73%)
Sep 30, 2003	29.60	29.69	28.65	29.13	5,635	-0.57(-1.90%)
Sep 29, 2003	30.00	30.00	29.69	29.69	24,154	-0.05(-0.18%)
Sep 26, 2003	29.95	31.01	29.73	29.74	12,251	-0.52(-1.72%)
Sep 25, 2003	31.57	31.57	30.47	30.26	4,949	-1.30(-4.13%)
Sep 24, 2003	31.85	31.85	31.56	31.57	5,635	-0.23(-0.74%)
Sep 23, 2003	31.47	31.97	31.31	31.80	3,197	-0.06(-0.19%)
Sep 22, 2003	31.74	32.07	31.59	31.86	2,300	+0.00(+0.00%)
Sep 19, 2003	32.21	32.21	31.77	31.86	7,361	-0.19(-0.60%)
Sep 18, 2003	31.92	32.19	31.92	32.06	1,955	+0.43(+1.35%)
Sep 17, 2003	31.94	32.06	31.63	31.63	1,495	-0.25(-0.79%)
Sep 16, 2003	31.78	31.90	31.69	31.88	9,431	+0.44(+1.41%)
Sep 15, 2003	32.22	32.39	31.44	31.44	2,760	-0.62(-1.93%)
Sep 12, 2003	32.15	32.15	31.32	32.06	1,265	-0.09(-0.27%)
Sep 11, 2003	32.17	32.17	31.76	32.14	3,910	+0.36(+1.12%)
Sep 10, 2003	31.79	32.23	30.99	31.79	6,556	-0.61(-1.88%)
Sep 09, 2003	31.62	32.43	31.62	32.39	4,370	-0.02(-0.05%)
Sep 08, 2003	31.90	32.43	31.88	32.41	24,384	+0.63(+1.97%)
Sep 05, 2003	31.35	31.89	30.73	31.79	2,990	+0.05(+0.16%)
Sep 04, 2003	31.54	31.73	31.54	31.73	3,335	+0.03(+0.11%)
Sep 03, 2003	31.73	31.78	31.49	31.70	6,556	-0.03(-0.08%)

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.