Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.71	43.71	43.47	43.68	1,531,685	-0.04(-0.10%)
Nov 26, 2003	43.78	43.85	43.53	43.72	2,229,133	+0.04(+0.08%)
Nov 25, 2003	43.54	43.86	43.47	43.68	3,655,351	+0.17(+0.40%)
Nov 24, 2003	43.15	43.62	43.11	43.51	5,705,707	+0.85(+2.00%)
Nov 21, 2003	43.09	43.09	42.40	42.66	7,495,145	-0.52(-1.20%)
Nov 20, 2003	42.97	43.47	42.97	43.17	4,581,227	-0.27(-0.62%)
Nov 19, 2003	43.25	43.51	43.11	43.44	4,822,152	+0.17(+0.40%)
Nov 18, 2003	43.51	43.65	43.12	43.27	5,057,578	-0.19(-0.44%)
Nov 17, 2003	43.20	43.47	43.14	43.46	3,891,610	-0.02(-0.04%)
Nov 14, 2003	43.47	43.77	43.25	43.48	3,354,113	-0.22(-0.51%)
Nov 13, 2003	43.51	43.74	43.34	43.70	3,200,328	-0.01(-0.03%)
Nov 12, 2003	43.33	43.74	43.33	43.71	3,582,541	+0.38(+0.87%)
Nov 11, 2003	43.65	43.75	43.31	43.33	4,006,741	-0.30(-0.69%)
Nov 10, 2003	43.83	44.05	43.63	43.63	5,135,720	-0.26(-0.60%)
Nov 07, 2003	43.77	44.29	43.74	43.90	5,280,508	+0.14(+0.33%)
Nov 06, 2003	43.11	44.06	43.11	43.75	7,129,593	+0.32(+0.73%)
Nov 05, 2003	43.45	43.64	43.27	43.44	3,474,575	-0.08(-0.18%)
Nov 04, 2003	43.45	43.68	43.29	43.51	5,407,634	-0.08(-0.18%)
Nov 03, 2003	43.53	43.84	43.47	43.59	3,736,909	+0.07(+0.15%)
Oct 31, 2003	42.99	43.88	42.99	43.53	9,773,430	+0.40(+0.93%)
Oct 30, 2003	42.38	43.21	42.48	43.12	6,716,223	+0.74(+1.76%)
Oct 29, 2003	42.09	42.45	42.03	42.38	4,655,537	+0.17(+0.40%)
Oct 28, 2003	41.80	42.13	41.69	42.21	4,684,195	+0.41(+0.98%)
Oct 27, 2003	41.96	42.13	41.76	41.80	4,582,727	-0.16(-0.37%)
Oct 24, 2003	41.41	42.01	41.35	41.96	6,497,625	+0.29(+0.69%)
Oct 23, 2003	41.35	41.74	41.18	41.67	4,270,325	+0.33(+0.80%)
Oct 22, 2003	41.02	41.41	41.01	41.34	4,152,528	-0.05(-0.13%)
Oct 21, 2003	41.26	41.64	41.02	41.40	5,750,693	+0.13(+0.32%)
Oct 20, 2003	41.09	41.26	40.99	41.26	4,116,040	+0.16(+0.39%)
Oct 17, 2003	41.24	41.26	40.97	41.10	4,901,460	-0.11(-0.28%)
Oct 16, 2003	40.81	41.03	40.81	41.21	6,334,010	+0.59(+1.45%)
Oct 15, 2003	40.63	40.69	40.41	40.63	4,623,547	+0.17(+0.43%)
Oct 14, 2003	39.92	40.77	39.79	40.45	6,829,687	+0.56(+1.40%)
Oct 13, 2003	39.79	40.07	39.79	39.89	3,513,396	+0.26(+0.67%)
Oct 10, 2003	39.61	39.74	39.57	39.63	3,732,160	-0.02(-0.06%)
Oct 09, 2003	39.46	39.65	38.93	39.65	6,046,933	+0.45(+1.15%)
Oct 08, 2003	39.24	39.29	39.11	39.20	2,444,898	-0.04(-0.09%)
Oct 07, 2003	39.07	39.28	38.95	39.24	3,120,019	+0.17(+0.43%)
Oct 06, 2003	39.01	39.37	39.03	39.07	4,093,047	+0.06(+0.15%)
Oct 03, 2003	38.89	39.01	38.85	39.01	7,157,584	+0.32(+0.82%)
Oct 02, 2003	38.71	38.82	38.55	38.69	2,719,978	+0.07(+0.19%)
Oct 01, 2003	38.29	38.73	38.29	38.62	4,837,647	+0.33(+0.86%)
Sep 30, 2003	38.33	38.43	38.27	38.29	4,422,444	-0.20(-0.53%)
Sep 29, 2003	38.39	38.52	38.26	38.50	3,695,505	+0.13(+0.34%)
Sep 26, 2003	38.32	38.48	38.15	38.36	3,994,245	+0.05(+0.13%)
Sep 25, 2003	38.47	38.53	38.11	38.32	4,555,402	+0.06(+0.16%)
Sep 24, 2003	38.48	38.57	38.12	38.26	3,494,235	-0.34(-0.87%)
Sep 23, 2003	38.53	38.83	38.46	38.59	3,869,951	+0.18(+0.47%)
Sep 22, 2003	38.51	38.56	38.35	38.41	3,330,620	-0.31(-0.81%)
Sep 19, 2003	38.84	38.86	38.51	38.72	5,114,226	-0.12(-0.31%)
Sep 18, 2003	38.50	38.93	38.45	38.84	4,717,851	+0.40(+1.03%)
Sep 17, 2003	38.38	38.56	38.24	38.45	4,676,697	+0.06(+0.16%)
Sep 16, 2003	37.58	38.54	37.89	38.39	8,518,157	+0.81(+2.16%)
Sep 15, 2003	37.42	37.76	37.21	37.58	6,737,883	+0.66(+1.79%)
Sep 12, 2003	36.91	37.09	36.71	36.92	3,937,263	-0.17(-0.47%)
Sep 11, 2003	37.33	37.39	36.94	37.09	3,932,098	-0.20(-0.55%)
Sep 10, 2003	37.52	37.70	37.16	37.30	3,811,802	-0.28(-0.73%)
Sep 09, 2003	37.63	37.82	37.52	37.57	3,151,343	-0.21(-0.56%)
Sep 08, 2003	37.93	37.95	37.70	37.78	2,826,778	-0.14(-0.38%)
Sep 05, 2003	37.87	38.10	37.75	37.93	3,485,405	-0.01(-0.02%)
Sep 04, 2003	37.95	38.05	37.79	37.93	3,216,989	-0.08(-0.22%)
Sep 03, 2003	37.99	38.11	37.88	38.02	3,887,112	+0.05(+0.13%)

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.