Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	65.24	65.24	62.35	62.80	14,386	-1.72(-2.66%)
Nov 26, 2003	61.81	64.52	61.27	64.52	26,714	+2.44(+3.93%)
Nov 25, 2003	61.99	62.98	61.17	62.08	13,689	-0.27(-0.43%)
Nov 24, 2003	62.53	64.43	60.99	62.35	12,449	-0.09(-0.14%)
Nov 21, 2003	61.90	63.25	61.54	62.44	67,473	+1.08(+1.77%)
Nov 20, 2003	60.63	64.88	57.92	61.36	77,422	+0.72(+1.19%)
Nov 19, 2003	50.87	60.63	50.15	60.63	57,624	+9.58(+18.76%)
Nov 18, 2003	50.60	51.60	49.70	51.05	15,172	+0.90(+1.80%)
Nov 17, 2003	9.036	50.06	46.63	50.15	22,487	+0.99(+2.02%)
Nov 14, 2003	49.07	49.07	48.43	49.16	6,750	+0.09(+0.18%)
Nov 13, 2003	49.79	49.88	48.80	49.07	11,221	-0.36(-0.73%)
Nov 12, 2003	49.52	49.61	49.07	49.43	20,849	+0.45(+0.92%)
Nov 11, 2003	48.80	48.98	48.70	48.98	13,634	+0.63(+1.31%)
Nov 10, 2003	49.25	49.70	48.34	48.34	18,348	-0.27(-0.56%)
Nov 07, 2003	48.80	49.25	46.54	48.61	6,053	-0.18(-0.37%)
Nov 06, 2003	47.89	48.80	47.35	48.80	9,461	+1.63(+3.45%)
Nov 05, 2003	44.64	47.62	45.63	47.17	20,462	+1.45(+3.16%)
Nov 04, 2003	44.64	45.72	44.64	45.72	19,249	+1.72(+3.90%)
Nov 03, 2003	43.83	44.19	43.46	44.01	4,725	+0.09(+0.21%)
Oct 31, 2003	44.28	45.09	43.83	43.92	9,008	-0.36(-0.82%)
Oct 30, 2003	43.83	44.28	42.83	44.28	5,566	+0.90(+2.08%)
Oct 29, 2003	43.37	43.37	43.01	43.37	4,570	-0.18(-0.41%)
Oct 28, 2003	42.83	43.55	42.38	43.55	18,603	+0.63(+1.47%)
Oct 27, 2003	42.74	43.10	42.47	42.92	5,190	+0.36(+0.85%)
Oct 24, 2003	42.47	43.28	41.30	42.56	5,765	-0.36(-0.84%)
Oct 23, 2003	41.57	43.10	41.30	42.92	3,795	+1.36(+3.26%)
Oct 22, 2003	42.74	42.92	41.57	41.57	5,024	-1.63(-3.77%)
Oct 21, 2003	44.19	44.19	43.19	43.19	2,335	-0.72(-1.65%)
Oct 20, 2003	43.19	44.10	42.56	43.92	6,739	+0.99(+2.32%)
Oct 17, 2003	44.19	44.19	42.20	42.92	5,588	-0.90(-2.06%)
Oct 16, 2003	42.92	43.83	43.37	43.83	1,748	+0.90(+2.11%)
Oct 15, 2003	44.10	44.19	42.92	42.92	11,110	-0.99(-2.26%)
Oct 14, 2003	44.19	44.37	43.37	43.92	4,603	+0.00(+0.00%)
Oct 13, 2003	43.28	44.28	43.73	43.92	3,076	+0.63(+1.46%)
Oct 10, 2003	43.37	44.10	41.84	43.28	7,536	-0.45(-1.03%)
Oct 09, 2003	43.83	44.10	43.83	43.73	5,455	+0.36(+0.83%)
Oct 08, 2003	9.036	44.64	42.92	43.37	5,223	-1.36(-3.03%)
Oct 07, 2003	44.28	44.73	44.28	44.73	4,238	+0.18(+0.41%)
Oct 06, 2003	43.73	44.91	43.73	44.55	3,286	+0.27(+0.61%)
Oct 03, 2003	44.73	44.82	43.73	44.28	9,915	+0.54(+1.24%)
Oct 02, 2003	43.19	44.64	43.19	43.73	32,049	+0.00(+0.00%)
Oct 01, 2003	41.75	44.28	41.11	43.73	14,563	+2.62(+6.37%)
Sep 30, 2003	40.21	41.57	39.58	41.11	10,546	-0.36(-0.87%)
Sep 29, 2003	38.58	41.75	38.58	41.48	7,392	+2.89(+7.49%)
Sep 26, 2003	39.76	40.66	38.58	38.58	36,697	-1.17(-2.95%)
Sep 25, 2003	42.11	42.20	39.76	39.76	6,562	-1.81(-4.35%)
Sep 24, 2003	41.57	42.11	41.30	41.57	13,136	+0.45(+1.10%)
Sep 23, 2003	40.93	41.66	40.84	41.11	3,430	+0.18(+0.44%)
Sep 22, 2003	40.21	40.93	39.04	40.93	3,596	+0.45(+1.12%)
Sep 19, 2003	39.94	40.75	39.76	40.48	4,869	+0.72(+1.82%)
Sep 18, 2003	39.58	40.21	38.40	39.76	32,192	-0.18(-0.45%)
Sep 17, 2003	40.12	40.12	38.86	39.94	8,875	-0.54(-1.34%)
Sep 16, 2003	38.67	40.48	38.67	40.48	10,557	+1.36(+3.46%)
Sep 15, 2003	39.76	40.12	38.95	39.13	26,117	-1.08(-2.70%)
Sep 12, 2003	39.76	40.66	39.31	40.21	20,229	-0.45(-1.11%)
Sep 11, 2003	41.11	41.11	39.40	40.66	15,437	-0.36(-0.88%)
Sep 10, 2003	42.11	42.11	40.66	41.02	12,295	-1.72(-4.02%)
Sep 09, 2003	43.83	44.28	42.47	42.74	13,479	-1.27(-2.87%)
Sep 08, 2003	42.65	45.18	42.47	44.01	6,042	+1.08(+2.53%)
Sep 05, 2003	44.28	44.73	42.65	42.92	37,272	-1.81(-4.04%)
Sep 04, 2003	45.09	45.18	43.46	44.73	5,710	-0.18(-0.40%)
Sep 03, 2003	45.00	45.27	44.73	44.91	6,872	-0.27(-0.60%)

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.