Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.15	43.47	43.14	43.46	1,456,077	+0.21(+0.48%)
Nov 26, 2003	43.32	43.44	42.77	43.26	6,935,379	+0.23(+0.54%)
Nov 25, 2003	42.87	43.22	42.69	43.03	10,038,421	+0.26(+0.60%)
Nov 24, 2003	41.73	42.84	42.01	42.77	9,919,054	+1.04(+2.48%)
Nov 21, 2003	41.35	41.81	41.44	41.73	9,063,337	+0.38(+0.91%)
Nov 20, 2003	41.64	41.99	41.21	41.35	8,333,788	-0.28(-0.68%)
Nov 19, 2003	41.20	41.81	41.16	41.64	9,132,842	+0.43(+1.05%)
Nov 18, 2003	41.66	42.17	41.18	41.20	14,532,819	-0.46(-1.10%)
Nov 17, 2003	41.87	41.89	41.25	41.66	11,666,245	-0.51(-1.21%)
Nov 14, 2003	42.98	43.26	42.09	42.17	7,859,341	-0.81(-1.89%)
Nov 13, 2003	42.72	43.08	42.59	42.99	8,916,017	+0.12(+0.27%)
Nov 12, 2003	42.02	42.87	41.96	42.87	11,223,781	+0.97(+2.31%)
Nov 11, 2003	42.22	42.29	41.69	41.90	8,330,010	-0.29(-0.69%)
Nov 10, 2003	43.08	43.09	42.18	42.19	5,700,157	-0.69(-1.61%)
Nov 07, 2003	43.21	43.38	42.88	42.88	7,298,517	-0.33(-0.76%)
Nov 06, 2003	42.90	43.21	42.51	43.21	8,399,264	+0.34(+0.79%)
Nov 05, 2003	42.58	42.87	42.12	42.87	10,439,585	+0.21(+0.49%)
Nov 04, 2003	42.58	42.88	42.46	42.66	5,964,326	+0.06(+0.13%)
Nov 03, 2003	41.89	42.69	42.17	42.61	6,361,095	+0.71(+1.71%)
Oct 31, 2003	42.21	42.31	41.32	41.89	6,161,004	-0.21(-0.50%)
Oct 30, 2003	42.05	42.59	41.95	42.10	8,625,154	+0.05(+0.12%)
Oct 29, 2003	41.60	42.19	41.53	42.05	11,951,316	+0.28(+0.67%)
Oct 28, 2003	40.79	41.77	40.94	41.77	8,323,714	+0.98(+2.40%)
Oct 27, 2003	40.34	40.94	40.32	40.79	9,446,622	+0.59(+1.46%)
Oct 24, 2003	40.05	40.44	39.82	40.21	11,201,872	-0.10(-0.25%)
Oct 23, 2003	40.36	40.70	40.05	40.31	12,336,111	-0.36(-0.88%)
Oct 22, 2003	41.17	41.25	40.62	40.66	9,204,866	-0.91(-2.19%)
Oct 21, 2003	41.31	41.75	41.29	41.57	10,806,752	+0.19(+0.45%)
Oct 20, 2003	41.27	41.52	41.10	41.39	7,518,616	+0.21(+0.50%)
Oct 17, 2003	41.98	42.06	41.17	41.18	10,892,878	-0.80(-1.91%)
Oct 16, 2003	41.62	41.98	41.60	41.98	4,748,242	+0.36(+0.87%)
Oct 15, 2003	42.15	42.41	41.60	41.62	10,287,480	-0.53(-1.25%)
Oct 14, 2003	41.83	42.09	41.74	42.15	9,222,997	+0.27(+0.65%)
Oct 13, 2003	41.23	41.97	41.26	41.87	6,585,840	+0.65(+1.57%)
Oct 10, 2003	41.24	41.36	40.71	41.23	12,349,710	-0.05(-0.13%)
Oct 09, 2003	40.85	41.77	40.87	41.28	13,119,049	+0.43(+1.05%)
Oct 08, 2003	41.24	41.38	40.68	40.85	6,384,377	-0.32(-0.78%)
Oct 07, 2003	40.94	41.26	40.64	41.17	10,195,058	+0.23(+0.56%)
Oct 06, 2003	40.59	40.98	40.42	40.94	3,475,496	+0.35(+0.86%)
Oct 03, 2003	40.46	40.78	40.32	40.59	10,504,053	+0.63(+1.58%)
Oct 02, 2003	39.69	40.00	39.65	39.96	9,701,977	+0.38(+0.96%)
Oct 01, 2003	38.54	39.69	38.64	39.58	12,972,988	+1.04(+2.70%)
Sep 30, 2003	39.05	39.03	38.18	38.54	18,018,892	-0.51(-1.30%)
Sep 29, 2003	38.36	39.05	38.03	39.05	16,675,886	+0.69(+1.79%)
Sep 26, 2003	39.08	39.16	38.31	38.36	13,414,445	-0.67(-1.71%)
Sep 25, 2003	40.29	40.38	39.03	39.03	9,453,673	-1.13(-2.82%)
Sep 24, 2003	41.13	41.24	40.13	40.16	6,771,187	-0.97(-2.36%)
Sep 23, 2003	40.69	41.13	40.62	41.13	5,925,544	+0.55(+1.36%)
Sep 22, 2003	41.14	40.86	40.40	40.58	5,436,239	-0.56(-1.37%)
Sep 19, 2003	41.18	41.24	40.96	41.14	3,355,877	-0.04(-0.11%)
Sep 18, 2003	40.76	41.19	40.65	41.18	3,616,772	+0.42(+1.04%)
Sep 17, 2003	40.73	40.94	40.58	40.76	4,731,621	-0.01(-0.03%)
Sep 16, 2003	40.17	40.86	40.27	40.77	5,119,690	+0.60(+1.49%)
Sep 15, 2003	40.35	40.62	40.13	40.17	7,878,228	-0.10(-0.25%)
Sep 12, 2003	39.99	40.42	39.63	40.27	6,411,574	+0.08(+0.21%)
Sep 11, 2003	39.86	40.32	39.78	40.19	6,861,342	+0.35(+0.87%)
Sep 10, 2003	40.47	40.47	39.80	39.84	9,367,547	-0.80(-1.97%)
Sep 09, 2003	40.92	41.00	40.55	40.64	5,511,788	-0.30(-0.74%)
Sep 08, 2003	40.56	41.06	40.49	40.94	5,801,392	+0.56(+1.39%)
Sep 05, 2003	40.42	40.89	40.21	40.38	7,922,802	-0.26(-0.64%)
Sep 04, 2003	40.56	40.72	40.33	40.64	6,154,960	+0.17(+0.41%)
Sep 03, 2003	40.42	40.64	40.30	40.48	6,960,814	+0.17(+0.42%)

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.