Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	51.48	51.84	51.36	51.67	96,171	+1.19(+2.35%)
Nov 26, 2003	51.16	51.16	50.24	50.49	130,835	+0.82(+1.64%)
Nov 25, 2003	49.64	49.88	49.41	49.67	60,292	+0.52(+1.06%)
Nov 24, 2003	48.64	49.29	48.60	49.15	64,608	+0.93(+1.92%)
Nov 21, 2003	48.17	48.40	48.05	48.23	60,292	+0.06(+0.12%)
Nov 20, 2003	48.00	48.76	47.94	48.17	59,617	-0.84(-1.71%)
Nov 19, 2003	48.73	49.16	48.73	49.01	88,213	+0.92(+1.91%)
Nov 18, 2003	48.34	48.34	48.30	48.09	128,542	-0.34(-0.70%)
Nov 17, 2003	48.45	48.49	48.06	48.43	263,560	-0.96(-1.95%)
Nov 14, 2003	49.66	49.95	49.49	49.39	120,989	+0.09(+0.18%)
Nov 13, 2003	49.04	49.38	49.00	49.30	25,492	-0.07(-0.14%)
Nov 12, 2003	48.81	49.47	48.81	49.37	63,394	+0.78(+1.60%)
Nov 11, 2003	48.24	48.82	48.22	48.59	120,584	-0.01(-0.02%)
Nov 10, 2003	48.86	48.86	48.61	48.60	38,576	-0.59(-1.21%)
Nov 07, 2003	49.12	49.43	48.88	49.19	78,906	+0.22(+0.45%)
Nov 06, 2003	48.71	49.18	48.46	48.97	42,757	-0.04(-0.09%)
Nov 05, 2003	48.93	49.29	48.61	49.01	212,035	-0.33(-0.66%)
Nov 04, 2003	49.52	49.61	49.29	49.34	146,886	+0.14(+0.29%)
Nov 03, 2003	49.52	49.52	48.97	49.20	112,087	+0.67(+1.39%)
Oct 31, 2003	48.55	48.75	48.29	48.52	154,440	-0.79(-1.59%)
Oct 30, 2003	49.54	49.54	49.15	49.31	64,473	-0.88(-1.76%)
Oct 29, 2003	50.01	50.30	49.97	50.19	109,929	+0.37(+0.74%)
Oct 28, 2003	49.21	49.64	49.12	49.82	219,048	+1.15(+2.36%)
Oct 27, 2003	48.52	48.92	48.41	48.67	86,189	+0.48(+1.00%)
Oct 24, 2003	48.00	48.58	48.00	48.19	35,608	-0.23(-0.47%)
Oct 23, 2003	47.93	48.61	47.92	48.42	93,743	-0.22(-0.46%)
Oct 22, 2003	48.68	48.94	48.42	48.64	109,389	-0.53(-1.07%)
Oct 21, 2003	48.81	49.49	48.77	49.17	140,142	+0.04(+0.09%)
Oct 20, 2003	48.78	49.27	48.68	49.12	80,794	+0.50(+1.04%)
Oct 17, 2003	49.06	49.08	48.31	48.62	122,742	-1.00(-2.02%)
Oct 16, 2003	49.04	49.61	49.04	49.62	97,519	+0.62(+1.26%)
Oct 15, 2003	49.55	49.55	48.89	49.01	94,822	-0.62(-1.25%)
Oct 14, 2003	48.99	49.67	48.84	49.63	84,706	+0.29(+0.59%)
Oct 13, 2003	49.32	49.55	49.06	49.34	149,179	+0.48(+0.99%)
Oct 10, 2003	48.89	48.98	48.61	48.86	70,678	+0.83(+1.73%)
Oct 09, 2003	48.41	48.54	47.92	48.03	83,627	+0.46(+0.97%)
Oct 08, 2003	48.18	48.18	47.50	47.57	64,473	-0.10(-0.22%)
Oct 07, 2003	47.88	47.70	47.17	47.67	114,649	-0.21(-0.43%)
Oct 06, 2003	47.35	48.02	47.37	47.88	65,013	+0.53(+1.11%)
Oct 03, 2003	47.25	47.84	47.25	47.35	118,426	+0.87(+1.87%)
Oct 02, 2003	46.37	46.69	46.14	46.48	139,603	-0.19(-0.41%)
Oct 01, 2003	45.88	46.71	45.85	46.68	111,817	+1.68(+3.74%)
Sep 30, 2003	46.04	46.04	44.58	44.99	124,631	-0.98(-2.13%)
Sep 29, 2003	45.68	45.98	45.69	45.97	119,505	+0.30(+0.65%)
Sep 26, 2003	45.72	46.16	45.48	45.68	69,329	-0.34(-0.74%)
Sep 25, 2003	45.76	46.48	45.66	46.02	113,301	+0.26(+0.57%)
Sep 24, 2003	47.42	47.42	45.37	45.76	252,769	-1.82(-3.82%)
Sep 23, 2003	47.40	47.52	47.00	47.57	132,993	-0.44(-0.93%)
Sep 22, 2003	48.41	48.41	47.95	48.02	74,994	-1.33(-2.70%)
Sep 19, 2003	49.75	49.87	49.21	49.35	145,942	-0.17(-0.34%)
Sep 18, 2003	49.33	49.65	49.15	49.52	150,124	+1.48(+3.07%)
Sep 17, 2003	48.18	48.47	48.03	48.05	101,701	-0.38(-0.78%)
Sep 16, 2003	47.88	48.43	47.92	48.43	125,980	+0.68(+1.43%)
Sep 15, 2003	48.31	48.31	47.66	47.75	59,483	-0.12(-0.25%)
Sep 12, 2003	47.60	47.95	47.42	47.86	81,603	+0.16(+0.33%)
Sep 11, 2003	47.23	47.82	47.19	47.71	83,492	+0.62(+1.32%)
Sep 10, 2003	47.45	47.55	47.00	47.09	98,194	-1.16(-2.41%)
Sep 09, 2003	47.98	48.49	47.96	48.25	190,993	+0.80(+1.69%)
Sep 08, 2003	47.53	47.88	47.32	47.45	184,653	+1.22(+2.63%)
Sep 05, 2003	46.31	46.47	45.97	46.23	162,533	+0.00(+0.00%)
Sep 04, 2003	45.91	46.36	45.83	46.23	240,225	+0.84(+1.85%)
Sep 03, 2003	45.67	45.74	45.04	45.40	194,904	+1.36(+3.10%)

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.