Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	49.45	49.68	48.96	49.02	88,961	+0.33(+0.68%)
Nov 26, 2003	48.75	48.79	48.59	48.69	200,892	+0.51(+1.06%)
Nov 25, 2003	47.64	48.51	47.56	48.18	410,292	-1.39(-2.81%)
Nov 24, 2003	49.39	49.95	49.04	49.57	174,398	+1.00(+2.07%)
Nov 21, 2003	48.55	48.85	48.48	48.56	76,200	+0.21(+0.43%)
Nov 20, 2003	48.59	48.92	48.34	48.36	161,272	-0.70(-1.43%)
Nov 19, 2003	48.91	49.11	48.71	49.06	134,779	+0.10(+0.20%)
Nov 18, 2003	49.70	49.70	48.96	48.96	247,074	-1.15(-2.30%)
Nov 17, 2003	49.84	50.34	49.49	50.11	334,820	-1.07(-2.09%)
Nov 14, 2003	51.22	52.04	51.14	51.18	233,706	+0.12(+0.24%)
Nov 13, 2003	51.02	51.20	50.93	51.06	201,500	-0.80(-1.54%)
Nov 12, 2003	51.14	51.92	50.93	51.85	245,494	+1.25(+2.47%)
Nov 11, 2003	51.22	51.23	50.41	50.60	272,231	-1.52(-2.92%)
Nov 10, 2003	52.74	52.74	52.13	52.13	216,205	+0.00(+0.00%)
Nov 07, 2003	51.95	52.80	51.95	52.13	218,514	+0.78(+1.52%)
Nov 06, 2003	51.26	51.51	51.21	51.34	259,227	-0.82(-1.58%)
Nov 05, 2003	50.84	52.27	52.06	52.17	426,698	+1.33(+2.62%)
Nov 04, 2003	50.84	51.25	50.63	50.83	356,118	+2.53(+5.23%)
Nov 03, 2003	47.74	48.36	48.01	48.31	283,716	+0.53(+1.12%)
Oct 31, 2003	47.72	47.95	47.55	47.77	315,497	-1.60(-3.25%)
Oct 30, 2003	49.37	49.53	49.25	49.38	172,089	-0.41(-0.83%)
Oct 29, 2003	49.58	50.26	49.58	49.79	257,161	+0.09(+0.18%)
Oct 28, 2003	48.74	49.68	48.74	49.70	98,197	+0.35(+0.70%)
Oct 27, 2003	48.98	49.50	48.92	49.35	130,768	+0.44(+0.89%)
Oct 24, 2003	48.63	49.12	48.45	48.92	121,410	-0.12(-0.25%)
Oct 23, 2003	48.75	49.44	48.69	49.04	175,006	-0.66(-1.32%)
Oct 22, 2003	50.11	50.26	49.63	49.70	295,322	-1.66(-3.24%)
Oct 21, 2003	51.26	51.62	51.11	51.36	127,608	-0.31(-0.61%)
Oct 20, 2003	51.18	51.71	51.18	51.67	108,163	+0.50(+0.98%)
Oct 17, 2003	51.05	51.56	51.02	51.17	179,867	-1.58(-2.99%)
Oct 16, 2003	51.92	52.48	51.84	52.75	308,569	+1.73(+3.39%)
Oct 15, 2003	51.30	51.76	51.02	51.02	175,006	-1.00(-1.91%)
Oct 14, 2003	51.92	52.08	51.57	52.02	85,923	+0.18(+0.35%)
Oct 13, 2003	51.59	52.02	51.56	51.84	83,249	+0.25(+0.48%)
Oct 10, 2003	51.67	51.74	50.93	51.59	188,253	+0.06(+0.11%)
Oct 09, 2003	50.85	52.10	50.85	51.53	269,071	+0.89(+1.75%)
Oct 08, 2003	50.32	50.81	50.32	50.65	457,203	-1.19(-2.30%)
Oct 07, 2003	51.88	52.16	51.66	51.84	218,149	-0.04(-0.08%)
Oct 06, 2003	51.71	51.93	51.63	51.88	84,950	+0.66(+1.29%)
Oct 03, 2003	51.19	51.49	50.93	51.22	212,802	+1.05(+2.10%)
Oct 02, 2003	50.27	50.47	50.17	50.17	410,778	-1.38(-2.68%)
Oct 01, 2003	49.00	51.68	49.46	51.55	364,839	+2.55(+5.21%)
Sep 30, 2003	48.84	49.02	48.40	49.00	214,504	-0.29(-0.58%)
Sep 29, 2003	49.25	49.25	48.87	49.29	210,128	-0.33(-0.66%)
Sep 26, 2003	49.86	49.86	49.41	49.62	134,657	-0.16(-0.33%)
Sep 25, 2003	49.62	50.27	49.62	49.78	211,587	-0.41(-0.82%)
Sep 24, 2003	51.75	51.75	50.19	50.19	107,798	-1.72(-3.31%)
Sep 23, 2003	51.30	51.91	51.30	51.91	136,601	+0.61(+1.19%)
Sep 22, 2003	51.43	51.51	51.11	51.30	210,979	-1.73(-3.26%)
Sep 19, 2003	53.15	53.32	52.78	53.03	246,953	-1.84(-3.36%)
Sep 18, 2003	54.22	54.88	53.81	54.87	187,766	+0.28(+0.51%)
Sep 17, 2003	55.34	55.50	54.59	54.59	294,836	-0.37(-0.67%)
Sep 16, 2003	54.30	54.96	54.30	54.96	411,628	+3.13(+6.03%)
Sep 15, 2003	51.88	51.99	51.71	51.84	309,542	-0.21(-0.40%)
Sep 12, 2003	51.43	52.33	51.43	52.04	284,384	+1.90(+3.79%)
Sep 11, 2003	49.99	50.30	49.93	50.14	287,909	+1.18(+2.42%)
Sep 10, 2003	49.42	49.95	48.96	48.96	339,438	-0.44(-0.88%)
Sep 09, 2003	49.25	49.86	49.25	49.39	404,701	+0.44(+0.89%)
Sep 08, 2003	48.79	48.98	48.71	48.96	190,319	+0.45(+0.93%)
Sep 05, 2003	49.08	49.21	48.51	48.51	119,222	-0.49(-1.01%)
Sep 04, 2003	48.51	49.12	48.45	49.00	559,654	+0.85(+1.76%)
Sep 03, 2003	47.68	48.42	47.56	48.15	422,445	+1.17(+2.49%)

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.