Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.75	30.75	29.25	30.50	4,716	+1.00(+3.39%)
Nov 26, 2003	31.00	31.00	29.25	29.50	9,422	-0.75(-2.48%)
Nov 25, 2003	31.25	31.25	29.50	30.25	14,041	-0.50(-1.63%)
Nov 24, 2003	30.00	30.75	28.75	30.75	29,076	+1.75(+6.03%)
Nov 21, 2003	32.00	33.00	27.50	29.00	43,875	-2.75(-8.66%)
Nov 20, 2003	33.25	33.50	31.25	31.75	17,623	-0.50(-1.55%)
Nov 19, 2003	32.50	33.25	31.75	32.25	20,804	-0.25(-0.77%)
Nov 18, 2003	34.00	34.50	32.25	32.50	20,423	-1.00(-2.99%)
Nov 17, 2003	33.75	35.50	33.00	33.50	41,684	-3.50(-9.46%)
Nov 14, 2003	32.25	37.25	32.25	37.00	80,972	+5.25(+16.54%)
Nov 13, 2003	31.52	32.75	31.50	31.75	20,794	+0.25(+0.79%)
Nov 12, 2003	32.75	33.00	31.50	31.50	12,769	-1.02(-3.15%)
Nov 11, 2003	33.00	33.75	32.00	32.52	12,150	-0.23(-0.69%)
Nov 10, 2003	32.50	33.75	31.75	32.75	11,468	+0.75(+2.34%)
Nov 07, 2003	32.88	33.75	32.00	32.00	16,456	-0.80(-2.44%)
Nov 06, 2003	33.75	34.00	31.25	32.80	21,845	-0.95(-2.81%)
Nov 05, 2003	33.00	34.50	31.50	33.75	20,367	+1.25(+3.85%)
Nov 04, 2003	32.50	33.50	31.75	32.50	21,879	-0.05(-0.15%)
Nov 03, 2003	33.25	33.50	32.25	32.55	13,079	-0.70(-2.11%)
Oct 31, 2003	33.50	35.00	32.75	33.25	23,233	-0.75(-2.21%)
Oct 30, 2003	34.50	35.75	33.50	34.00	20,719	-0.50(-1.45%)
Oct 29, 2003	32.50	34.50	31.75	34.50	35,537	+2.00(+6.15%)
Oct 28, 2003	33.00	33.50	31.25	32.50	32,998	+0.00(+0.00%)
Oct 27, 2003	32.50	33.75	31.50	32.50	17,816	-0.25(-0.76%)
Oct 24, 2003	34.25	34.50	32.50	32.75	15,396	-0.50(-1.50%)
Oct 23, 2003	33.00	33.75	32.00	33.25	17,492	-0.50(-1.48%)
Oct 22, 2003	33.00	33.75	32.50	33.75	18,168	+0.75(+2.27%)
Oct 21, 2003	34.00	34.25	33.00	33.00	12,692	-1.50(-4.35%)
Oct 20, 2003	34.50	34.75	33.50	34.50	14,910	+1.25(+3.76%)
Oct 17, 2003	34.75	35.00	33.00	33.25	14,200	-1.50(-4.32%)
Oct 16, 2003	33.50	35.25	33.50	34.75	15,951	+1.25(+3.73%)
Oct 15, 2003	35.00	35.50	32.75	33.50	36,168	-1.75(-4.96%)
Oct 14, 2003	35.00	36.50	34.00	35.25	15,171	-1.50(-4.08%)
Oct 13, 2003	37.50	37.75	35.00	36.75	25,024	-0.50(-1.34%)
Oct 10, 2003	36.50	38.00	36.25	37.25	9,785	+1.00(+2.76%)
Oct 09, 2003	37.75	38.00	35.75	36.25	19,833	+0.00(+0.00%)
Oct 08, 2003	34.50	37.00	34.50	36.25	19,533	+1.00(+2.84%)
Oct 07, 2003	35.25	36.50	32.50	35.25	53,460	+0.00(+0.00%)
Oct 06, 2003	38.50	38.50	35.00	35.25	51,796	-4.00(-10.19%)
Oct 03, 2003	38.25	40.00	37.75	39.25	13,765	+1.25(+3.29%)
Oct 02, 2003	36.75	38.50	36.50	38.00	20,982	+0.50(+1.33%)
Oct 01, 2003	38.75	39.00	36.50	37.50	14,965	-1.02(-2.66%)
Sep 30, 2003	40.00	40.50	37.75	38.52	17,060	+0.27(+0.72%)
Sep 29, 2003	40.00	40.00	37.50	38.25	14,211	-0.75(-1.92%)
Sep 26, 2003	41.25	41.50	37.50	39.00	21,915	-1.30(-3.23%)
Sep 25, 2003	41.25	41.25	40.00	40.30	10,748	-0.45(-1.10%)
Sep 24, 2003	42.00	42.25	40.25	40.75	10,893	-0.75(-1.81%)
Sep 23, 2003	42.25	42.25	40.25	41.50	10,336	-0.05(-0.12%)
Sep 22, 2003	41.25	42.50	40.50	41.55	22,225	-0.45(-1.07%)
Sep 19, 2003	44.00	44.00	40.75	42.00	9,762	+0.50(+1.20%)
Sep 18, 2003	41.50	42.75	41.50	41.50	12,732	-1.00(-2.35%)
Sep 17, 2003	44.25	44.25	41.50	42.50	16,984	-0.75(-1.73%)
Sep 16, 2003	45.25	45.25	42.75	43.25	19,234	+1.00(+2.37%)
Sep 15, 2003	40.50	43.75	40.00	42.25	23,316	+1.75(+4.32%)
Sep 12, 2003	39.00	41.00	39.00	40.50	22,476	+1.50(+3.85%)
Sep 11, 2003	41.00	41.00	36.00	39.00	53,244	-1.75(-4.29%)
Sep 10, 2003	41.00	41.75	40.00	40.75	22,960	-1.00(-2.40%)
Sep 09, 2003	41.50	42.50	40.00	41.75	29,940	-0.25(-0.60%)
Sep 08, 2003	42.75	44.25	41.75	42.00	20,420	-1.50(-3.45%)
Sep 05, 2003	42.75	44.75	42.75	43.50	8,784	-0.50(-1.14%)
Sep 04, 2003	43.75	44.75	43.00	44.00	25,196	+0.50(+1.15%)
Sep 03, 2003	43.75	45.00	42.50	43.50	25,384	-0.75(-1.69%)

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.