Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	60.53	60.90	60.33	60.90	121,199	+0.34(+0.56%)
Nov 26, 2003	60.50	60.61	59.89	60.56	327,023	+0.32(+0.53%)
Nov 25, 2003	59.75	60.35	59.75	60.24	499,375	+0.59(+0.99%)
Nov 24, 2003	58.24	59.68	58.16	59.64	492,627	+1.52(+2.61%)
Nov 21, 2003	58.59	58.60	58.06	58.13	191,787	-0.26(-0.44%)
Nov 20, 2003	58.83	58.83	58.04	58.38	513,547	-0.50(-0.86%)
Nov 19, 2003	59.27	59.27	58.23	58.89	551,068	-0.44(-0.75%)
Nov 18, 2003	59.68	59.94	59.33	59.33	320,950	-0.31(-0.52%)
Nov 17, 2003	59.47	59.81	59.15	59.64	326,348	-0.21(-0.35%)
Nov 14, 2003	60.50	60.52	59.78	59.85	458,481	-0.50(-0.83%)
Nov 13, 2003	59.57	60.50	59.57	60.36	601,410	+0.94(+1.58%)
Nov 12, 2003	59.74	59.93	59.36	59.41	487,633	-0.22(-0.37%)
Nov 11, 2003	60.19	60.19	59.53	59.64	698,856	-0.52(-0.86%)
Nov 10, 2003	60.76	61.08	60.01	60.16	315,146	-0.60(-0.99%)
Nov 07, 2003	61.94	61.94	60.53	60.76	642,035	-1.07(-1.74%)
Nov 06, 2003	61.76	61.83	61.10	61.83	389,648	+0.26(+0.42%)
Nov 05, 2003	62.22	61.57	60.83	61.57	349,428	-0.03(-0.05%)
Nov 04, 2003	62.22	62.22	61.42	61.60	413,195	-0.64(-1.02%)
Nov 03, 2003	61.46	62.24	61.87	62.24	443,634	+0.78(+1.27%)
Oct 31, 2003	62.01	62.02	61.29	61.46	330,532	-0.25(-0.41%)
Oct 30, 2003	62.02	62.02	61.42	61.71	267,638	-0.19(-0.31%)
Oct 29, 2003	61.13	62.76	60.89	61.90	704,929	+0.79(+1.29%)
Oct 28, 2003	61.38	61.47	60.50	61.12	633,937	-0.10(-0.17%)
Oct 27, 2003	61.53	61.81	61.19	61.22	470,088	-0.31(-0.51%)
Oct 24, 2003	62.16	62.16	60.96	61.53	555,386	-0.65(-1.05%)
Oct 23, 2003	61.27	62.50	60.98	62.19	796,571	+0.82(+1.34%)
Oct 22, 2003	61.24	62.68	60.83	61.36	1,208,624	+0.13(+0.21%)
Oct 21, 2003	57.98	62.30	57.97	61.24	4,147,114	+4.55(+8.02%)
Oct 20, 2003	57.70	57.70	56.16	56.69	1,722,036	-1.02(-1.76%)
Oct 17, 2003	59.76	58.53	57.35	57.70	1,869,825	-2.05(-3.43%)
Oct 16, 2003	59.27	59.80	59.27	59.76	344,569	+0.48(+0.81%)
Oct 15, 2003	59.17	59.57	58.80	59.27	237,675	+0.22(+0.38%)
Oct 14, 2003	58.76	59.09	58.70	59.05	474,677	+0.16(+0.26%)
Oct 13, 2003	58.68	59.18	58.68	58.90	275,061	+0.36(+0.61%)
Oct 10, 2003	58.83	58.83	58.15	58.54	296,386	-0.33(-0.55%)
Oct 09, 2003	58.48	58.48	58.36	58.87	743,395	-0.27(-0.45%)
Oct 08, 2003	58.31	59.20	58.31	59.13	467,658	+0.84(+1.44%)
Oct 07, 2003	58.38	58.47	58.06	58.30	327,023	-0.08(-0.14%)
Oct 06, 2003	57.91	58.47	57.61	58.38	323,109	+0.47(+0.81%)
Oct 03, 2003	57.64	58.16	57.64	57.91	452,947	+0.70(+1.23%)
Oct 02, 2003	57.08	57.21	56.87	57.21	281,944	+0.01(+0.01%)
Oct 01, 2003	55.87	57.24	55.61	57.20	568,613	+1.51(+2.71%)
Sep 30, 2003	55.23	56.07	54.90	55.69	564,024	+0.30(+0.55%)
Sep 29, 2003	54.72	55.47	54.72	55.38	285,454	+0.78(+1.42%)
Sep 26, 2003	54.72	55.31	54.72	54.61	413,672	-0.11(-0.20%)
Sep 25, 2003	55.04	55.26	54.66	54.72	311,637	-0.33(-0.61%)
Sep 24, 2003	55.87	56.31	54.91	55.05	388,973	-0.82(-1.47%)
Sep 23, 2003	55.42	55.94	55.09	55.87	244,424	+0.53(+0.95%)
Sep 22, 2003	55.38	55.38	55.01	55.35	325,809	-0.04(-0.07%)
Sep 19, 2003	55.29	55.55	55.25	55.38	428,248	+0.28(+0.51%)
Sep 18, 2003	54.05	55.15	54.05	55.10	388,568	+1.04(+1.92%)
Sep 17, 2003	54.62	54.62	53.93	54.07	454,971	-0.37(-0.68%)
Sep 16, 2003	53.90	54.77	53.90	54.44	775,247	+1.22(+2.30%)
Sep 15, 2003	53.15	53.25	51.96	53.21	892,668	+0.06(+0.11%)
Sep 12, 2003	53.65	53.66	52.64	53.15	595,606	-0.51(-0.95%)
Sep 11, 2003	53.84	54.01	53.41	53.67	351,047	+0.01(+0.03%)
Sep 10, 2003	54.01	54.16	53.61	53.65	396,531	-0.35(-0.64%)
Sep 09, 2003	54.38	54.51	53.93	54.00	388,163	-0.55(-1.01%)
Sep 08, 2003	54.79	54.84	54.35	54.55	465,499	-0.13(-0.24%)
Sep 05, 2003	54.53	55.09	54.43	54.68	512,467	+0.15(+0.27%)
Sep 04, 2003	54.75	54.75	54.49	54.53	257,515	-0.07(-0.12%)
Sep 03, 2003	54.75	54.82	54.48	54.60	564,834	+0.07(+0.12%)

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.