Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	45.30	45.51	44.85	44.90	97,119	+0.30(+0.68%)
Nov 26, 2003	44.66	44.69	44.51	44.60	219,315	+0.47(+1.06%)
Nov 25, 2003	43.64	44.43	43.56	44.13	447,918	-1.27(-2.81%)
Nov 24, 2003	45.24	45.75	44.92	45.40	190,392	+0.92(+2.07%)
Nov 21, 2003	44.47	44.75	44.41	44.48	83,188	+0.19(+0.43%)
Nov 20, 2003	44.51	44.81	44.28	44.30	176,062	-0.64(-1.43%)
Nov 19, 2003	44.80	44.98	44.62	44.94	147,139	+0.09(+0.20%)
Nov 18, 2003	45.52	45.52	44.85	44.85	269,733	-1.06(-2.30%)
Nov 17, 2003	45.65	46.11	45.34	45.90	365,526	-0.98(-2.09%)
Nov 14, 2003	46.92	47.67	46.84	46.88	255,138	+0.11(+0.24%)
Nov 13, 2003	46.73	46.90	46.65	46.77	219,979	-0.73(-1.54%)
Nov 12, 2003	46.84	47.56	46.65	47.50	268,008	+1.15(+2.47%)
Nov 11, 2003	46.92	46.93	46.18	46.35	297,197	-1.39(-2.92%)
Nov 10, 2003	48.31	48.31	47.75	47.75	236,033	+0.00(+0.00%)
Nov 07, 2003	47.59	48.37	47.59	47.75	238,554	+0.72(+1.52%)
Nov 06, 2003	46.96	47.18	46.91	47.03	283,000	-0.75(-1.58%)
Nov 05, 2003	46.57	47.88	47.69	47.79	465,830	+1.22(+2.62%)
Nov 04, 2003	46.57	46.94	46.38	46.56	388,776	+2.31(+5.23%)
Nov 03, 2003	43.73	44.30	43.98	44.25	309,735	+0.49(+1.12%)
Oct 31, 2003	43.72	43.93	43.56	43.76	344,430	-1.47(-3.25%)
Oct 30, 2003	45.22	45.37	45.11	45.23	187,871	-0.38(-0.83%)
Oct 29, 2003	45.41	46.04	45.41	45.61	280,745	+0.08(+0.18%)
Oct 28, 2003	44.65	45.51	44.65	45.52	107,203	+0.32(+0.70%)
Oct 27, 2003	44.87	45.34	44.81	45.21	142,760	+0.40(+0.89%)
Oct 24, 2003	44.54	45.00	44.38	44.81	132,544	-0.11(-0.25%)
Oct 23, 2003	44.66	45.29	44.60	44.92	191,055	-0.60(-1.32%)
Oct 22, 2003	45.90	46.04	45.46	45.52	322,406	-1.52(-3.24%)
Oct 21, 2003	46.96	47.28	46.82	47.05	139,311	-0.29(-0.61%)
Oct 20, 2003	46.88	47.37	46.88	47.33	118,082	+0.46(+0.98%)
Oct 17, 2003	46.76	47.23	46.73	46.87	196,362	-1.45(-2.99%)
Oct 16, 2003	47.56	48.07	47.48	48.32	336,867	+1.58(+3.39%)
Oct 15, 2003	46.99	47.42	46.73	46.74	191,055	-0.91(-1.91%)
Oct 14, 2003	47.56	47.70	47.23	47.65	93,802	+0.17(+0.35%)
Oct 13, 2003	47.26	47.65	47.23	47.48	90,884	+0.23(+0.48%)
Oct 10, 2003	47.33	47.39	46.65	47.26	205,517	+0.05(+0.11%)
Oct 09, 2003	46.58	47.72	46.58	47.20	293,747	+0.81(+1.75%)
Oct 08, 2003	46.09	46.54	46.09	46.39	499,132	-1.09(-2.30%)
Oct 07, 2003	47.52	47.78	47.32	47.48	238,155	-0.04(-0.08%)
Oct 06, 2003	47.37	47.57	47.30	47.52	92,741	+0.60(+1.29%)
Oct 03, 2003	46.89	47.17	46.65	46.92	232,318	+0.96(+2.10%)
Oct 02, 2003	46.05	46.23	45.95	45.95	448,449	-1.27(-2.68%)
Oct 01, 2003	44.88	47.34	45.31	47.22	398,297	+2.34(+5.21%)
Sep 30, 2003	44.74	44.91	44.33	44.88	234,175	-0.26(-0.58%)
Sep 29, 2003	45.12	45.12	44.76	45.15	229,399	-0.30(-0.66%)
Sep 26, 2003	45.67	45.67	45.26	45.45	147,006	-0.15(-0.33%)
Sep 25, 2003	45.45	46.05	45.45	45.60	230,991	-0.38(-0.82%)
Sep 24, 2003	47.40	47.40	45.98	45.98	117,684	-1.58(-3.31%)
Sep 23, 2003	46.99	47.55	46.99	47.55	149,129	+0.56(+1.19%)
Sep 22, 2003	47.11	47.18	46.81	46.99	230,328	-1.58(-3.26%)
Sep 19, 2003	48.69	48.84	48.35	48.58	269,600	-1.69(-3.36%)
Sep 18, 2003	49.67	50.27	49.29	50.26	204,986	+0.26(+0.51%)
Sep 17, 2003	50.69	50.84	50.01	50.01	321,875	-0.34(-0.67%)
Sep 16, 2003	49.74	50.35	49.74	50.35	449,378	+2.86(+6.03%)
Sep 15, 2003	47.52	47.62	47.37	47.48	337,929	-0.19(-0.40%)
Sep 12, 2003	47.11	47.94	47.11	47.67	310,465	+1.74(+3.79%)
Sep 11, 2003	45.79	46.07	45.73	45.93	314,312	+1.09(+2.42%)
Sep 10, 2003	45.27	45.75	44.85	44.85	370,568	-0.40(-0.88%)
Sep 09, 2003	45.11	45.67	45.11	45.25	441,815	+0.40(+0.89%)
Sep 08, 2003	44.69	44.87	44.62	44.85	207,772	+0.41(+0.93%)
Sep 05, 2003	44.96	45.07	44.43	44.43	130,156	-0.45(-1.01%)
Sep 04, 2003	44.43	45.00	44.38	44.88	610,979	+0.78(+1.76%)
Sep 03, 2003	43.68	44.36	43.56	44.11	461,186	+1.07(+2.49%)

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.