Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	57.42	58.10	57.13	57.76	411,797	+0.38(+0.66%)
Nov 26, 2003	57.21	57.59	56.40	57.38	710,031	+0.36(+0.63%)
Nov 25, 2003	57.26	57.61	56.93	57.02	959,757	-0.24(-0.41%)
Nov 24, 2003	55.73	57.30	55.73	57.26	864,112	+1.61(+2.90%)
Nov 21, 2003	55.78	56.08	55.48	55.64	676,589	-0.14(-0.25%)
Nov 20, 2003	55.64	56.41	55.24	55.78	792,892	+0.05(+0.09%)
Nov 19, 2003	55.77	55.77	55.15	55.73	992,285	-0.13(-0.24%)
Nov 18, 2003	56.21	56.51	55.73	55.86	1,089,985	-0.37(-0.65%)
Nov 17, 2003	55.74	56.32	55.53	56.23	977,790	+0.33(+0.60%)
Nov 14, 2003	56.03	56.39	55.49	55.90	1,282,758	-0.26(-0.47%)
Nov 13, 2003	56.19	56.42	55.72	56.16	1,290,062	-0.05(-0.09%)
Nov 12, 2003	55.42	56.26	54.95	56.21	1,622,194	+0.86(+1.55%)
Nov 11, 2003	56.25	56.51	55.26	55.36	1,590,350	-1.16(-2.05%)
Nov 10, 2003	57.02	57.21	56.49	56.51	914,217	-0.51(-0.89%)
Nov 07, 2003	57.24	57.41	56.83	57.02	900,978	-0.22(-0.38%)
Nov 06, 2003	56.79	57.50	56.40	57.24	928,370	+0.45(+0.79%)
Nov 05, 2003	56.73	56.95	56.53	56.79	925,174	+0.00(+0.00%)
Nov 04, 2003	56.73	56.95	56.53	56.79	1,225,576	+0.11(+0.20%)
Nov 03, 2003	56.48	56.82	55.64	56.68	1,752,108	+0.77(+1.38%)
Oct 31, 2003	55.07	56.16	55.04	55.91	2,153,262	+1.17(+2.13%)
Oct 30, 2003	55.14	55.39	54.67	54.74	2,096,309	-0.42(-0.76%)
Oct 29, 2003	54.94	55.20	54.94	55.16	1,414,127	+0.13(+0.24%)
Oct 28, 2003	54.03	55.02	53.90	55.03	1,265,295	+1.22(+2.26%)
Oct 27, 2003	53.66	54.02	53.30	53.81	1,238,474	+0.22(+0.41%)
Oct 24, 2003	54.32	54.32	52.39	53.59	2,577,272	-0.73(-1.34%)
Oct 23, 2003	54.10	54.84	52.79	54.32	4,295,568	+2.87(+5.59%)
Oct 22, 2003	51.56	51.61	51.17	51.45	1,233,566	-0.14(-0.27%)
Oct 21, 2003	51.89	52.39	51.39	51.59	2,411,777	-0.31(-0.59%)
Oct 20, 2003	51.30	51.93	51.17	51.89	1,928,645	+0.60(+1.16%)
Oct 17, 2003	51.43	51.43	50.97	51.30	2,031,709	+0.07(+0.14%)
Oct 16, 2003	50.41	51.20	50.31	51.23	1,274,426	+0.81(+1.62%)
Oct 15, 2003	49.50	50.61	49.50	50.41	2,316,817	+1.17(+2.38%)
Oct 14, 2003	48.80	49.44	48.79	49.24	1,625,276	+0.35(+0.72%)
Oct 13, 2003	49.52	49.51	48.63	48.89	2,496,807	-0.63(-1.27%)
Oct 10, 2003	49.87	49.96	49.46	49.52	1,719,208	-0.46(-0.91%)
Oct 09, 2003	50.34	50.42	49.83	49.98	2,068,688	-0.14(-0.28%)
Oct 08, 2003	50.36	50.44	49.97	50.12	1,030,064	-0.08(-0.16%)
Oct 07, 2003	50.59	50.59	49.63	50.20	1,538,533	-0.48(-0.95%)
Oct 06, 2003	49.66	51.01	49.40	50.68	2,630,687	+1.01(+2.03%)
Oct 03, 2003	49.63	49.94	49.39	49.67	2,537,667	+0.45(+0.91%)
Oct 02, 2003	48.93	49.50	48.92	49.22	1,382,169	+0.42(+0.86%)
Oct 01, 2003	48.28	48.85	48.07	48.80	1,781,412	+0.53(+1.09%)
Sep 30, 2003	48.41	48.57	48.03	48.28	2,772,784	-0.39(-0.81%)
Sep 29, 2003	48.64	49.15	48.33	48.67	3,635,642	+0.03(+0.05%)
Sep 26, 2003	48.07	48.78	47.93	48.64	1,794,081	+0.57(+1.18%)
Sep 25, 2003	48.91	48.91	47.86	48.07	2,211,813	-0.81(-1.65%)
Sep 24, 2003	48.80	49.94	48.71	48.88	2,981,194	+0.16(+0.32%)
Sep 23, 2003	47.58	48.92	47.31	48.72	2,390,091	+1.25(+2.64%)
Sep 22, 2003	46.99	47.53	46.80	47.47	1,592,291	+0.43(+0.91%)
Sep 19, 2003	47.62	47.62	46.64	47.04	1,689,419	-0.52(-1.09%)
Sep 18, 2003	47.31	47.83	47.08	47.56	1,747,970	+0.36(+0.76%)
Sep 17, 2003	46.15	47.43	45.92	47.20	2,704,988	+1.05(+2.28%)
Sep 16, 2003	46.07	46.16	45.90	46.15	1,693,642	+0.17(+0.36%)
Sep 15, 2003	46.00	46.20	45.85	45.98	1,163,487	+0.09(+0.19%)
Sep 12, 2003	45.64	45.93	45.29	45.89	1,234,707	+0.25(+0.56%)
Sep 11, 2003	45.87	46.00	45.54	45.64	1,602,106	-0.45(-0.97%)
Sep 10, 2003	46.45	46.60	45.99	46.09	1,990,734	-0.39(-0.83%)
Sep 09, 2003	47.01	47.01	46.38	46.47	2,170,953	-0.58(-1.23%)
Sep 08, 2003	46.48	47.18	46.34	47.05	1,254,338	+0.57(+1.23%)
Sep 05, 2003	46.94	47.31	46.44	46.48	1,761,324	-0.46(-0.99%)
Sep 04, 2003	46.44	47.31	46.44	46.94	1,839,392	+0.44(+0.94%)
Sep 03, 2003	46.66	46.92	46.44	46.51	2,800,519	-0.15(-0.32%)

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.