Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.46	43.78	43.45	43.77	1,445,712	+0.21(+0.48%)
Nov 26, 2003	43.63	43.75	43.08	43.57	6,886,013	+0.23(+0.54%)
Nov 25, 2003	43.17	43.53	43.00	43.33	9,966,966	+0.26(+0.60%)
Nov 24, 2003	42.03	43.15	42.31	43.07	9,848,449	+1.04(+2.48%)
Nov 21, 2003	41.65	42.11	41.74	42.03	8,998,824	+0.38(+0.91%)
Nov 20, 2003	41.93	42.29	41.51	41.65	8,274,467	-0.28(-0.68%)
Nov 19, 2003	41.50	42.11	41.45	41.93	9,067,834	+0.44(+1.05%)
Nov 18, 2003	41.96	42.47	41.47	41.50	14,429,373	-0.46(-1.10%)
Nov 17, 2003	42.17	42.19	41.55	41.96	11,583,204	-0.52(-1.21%)
Nov 14, 2003	43.29	43.57	42.39	42.47	7,803,398	-0.82(-1.89%)
Nov 13, 2003	43.02	43.39	42.89	43.29	8,852,553	+0.12(+0.27%)
Nov 12, 2003	42.32	43.18	42.27	43.18	11,143,890	+0.98(+2.31%)
Nov 11, 2003	42.52	42.59	41.99	42.20	8,270,717	-0.29(-0.69%)
Nov 10, 2003	43.39	43.40	42.48	42.49	5,659,582	-0.70(-1.61%)
Nov 07, 2003	43.52	43.69	43.19	43.19	7,246,566	-0.33(-0.76%)
Nov 06, 2003	43.21	43.52	42.81	43.52	8,339,477	+0.34(+0.79%)
Nov 05, 2003	42.88	43.18	42.42	43.18	10,365,275	+0.21(+0.49%)
Nov 04, 2003	42.88	43.19	42.76	42.97	5,921,871	+0.06(+0.13%)
Nov 03, 2003	42.19	42.99	42.47	42.91	6,315,817	+0.72(+1.71%)
Oct 31, 2003	42.51	42.62	41.62	42.19	6,117,150	-0.21(-0.50%)
Oct 30, 2003	42.35	42.89	42.25	42.41	8,563,760	+0.05(+0.12%)
Oct 29, 2003	41.90	42.49	41.83	42.35	11,866,246	+0.28(+0.67%)
Oct 28, 2003	41.09	42.07	41.23	42.07	8,264,466	+0.99(+2.40%)
Oct 27, 2003	40.63	41.24	40.61	41.09	9,379,380	+0.59(+1.46%)
Oct 24, 2003	40.33	40.73	40.11	40.49	11,122,136	-0.10(-0.25%)
Oct 23, 2003	40.65	40.99	40.34	40.59	12,248,302	-0.36(-0.88%)
Oct 22, 2003	41.46	41.55	40.91	40.95	9,139,345	-0.92(-2.19%)
Oct 21, 2003	41.61	42.05	41.59	41.87	10,729,829	+0.19(+0.45%)
Oct 20, 2003	41.57	41.81	41.40	41.68	7,465,098	+0.21(+0.50%)
Oct 17, 2003	42.28	42.36	41.47	41.47	10,815,341	-0.81(-1.91%)
Oct 16, 2003	41.92	42.29	41.89	42.28	4,714,443	+0.36(+0.87%)
Oct 15, 2003	42.45	42.71	41.90	41.92	10,214,253	-0.53(-1.25%)
Oct 14, 2003	42.13	42.39	42.04	42.45	9,157,347	+0.28(+0.65%)
Oct 13, 2003	41.52	42.27	41.55	42.17	6,538,962	+0.65(+1.57%)
Oct 10, 2003	41.53	41.66	41.00	41.52	12,261,804	-0.05(-0.13%)
Oct 09, 2003	41.14	42.07	41.16	41.57	13,025,667	+0.43(+1.05%)
Oct 08, 2003	41.54	41.67	40.97	41.14	6,338,932	-0.32(-0.78%)
Oct 07, 2003	41.23	41.56	40.93	41.47	10,122,489	+0.23(+0.56%)
Oct 06, 2003	40.88	41.27	40.71	41.23	3,450,757	+0.35(+0.86%)
Oct 03, 2003	40.75	41.07	40.61	40.88	10,429,285	+0.64(+1.58%)
Oct 02, 2003	39.97	40.29	39.94	40.25	9,632,917	+0.38(+0.96%)
Oct 01, 2003	38.81	39.97	38.91	39.86	12,880,645	+1.05(+2.70%)
Sep 30, 2003	39.33	39.31	38.45	38.81	17,890,632	-0.51(-1.30%)
Sep 29, 2003	38.63	39.33	38.30	39.33	16,557,186	+0.69(+1.79%)
Sep 26, 2003	39.36	39.44	38.59	38.63	13,318,960	-0.67(-1.71%)
Sep 25, 2003	40.57	40.67	39.31	39.31	9,386,381	-1.14(-2.82%)
Sep 24, 2003	41.42	41.53	40.41	40.45	6,722,989	-0.98(-2.36%)
Sep 23, 2003	40.98	41.42	40.91	41.42	5,883,365	+0.56(+1.36%)
Sep 22, 2003	41.43	41.15	40.69	40.87	5,397,544	-0.57(-1.37%)
Sep 19, 2003	41.48	41.54	41.25	41.43	3,331,990	-0.04(-0.11%)
Sep 18, 2003	41.05	41.49	40.94	41.48	3,591,028	+0.43(+1.04%)
Sep 17, 2003	41.02	41.23	40.87	41.05	4,697,941	-0.01(-0.03%)
Sep 16, 2003	40.46	41.15	40.56	41.06	5,083,248	+0.60(+1.49%)
Sep 15, 2003	40.64	40.91	40.41	40.46	7,822,151	-0.10(-0.25%)
Sep 12, 2003	40.28	40.71	39.91	40.56	6,365,936	+0.08(+0.21%)
Sep 11, 2003	40.15	40.61	40.07	40.47	6,812,502	+0.35(+0.87%)
Sep 10, 2003	40.76	40.76	40.09	40.13	9,300,868	-0.81(-1.97%)
Sep 09, 2003	41.21	41.29	40.84	40.93	5,472,555	-0.30(-0.74%)
Sep 08, 2003	40.85	41.35	40.78	41.24	5,760,097	+0.56(+1.39%)
Sep 05, 2003	40.71	41.19	40.49	40.67	7,866,407	-0.26(-0.64%)
Sep 04, 2003	40.85	41.01	40.62	40.93	6,111,149	+0.17(+0.41%)
Sep 03, 2003	40.71	40.93	40.59	40.77	6,911,267	+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.