Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	42.91	43.09	42.42	42.57	261,881	-0.33(-0.76%)
Nov 26, 2003	41.91	42.91	41.91	42.90	1,074,305	+1.16(+2.79%)
Nov 25, 2003	41.66	41.79	41.63	41.73	620,099	+0.11(+0.27%)
Nov 24, 2003	41.45	41.62	41.36	41.62	856,592	+0.26(+0.63%)
Nov 21, 2003	41.41	41.42	41.22	41.36	512,865	+0.22(+0.52%)
Nov 20, 2003	41.58	41.65	41.11	41.15	564,453	-0.41(-0.98%)
Nov 19, 2003	41.74	42.03	41.47	41.55	720,493	+0.09(+0.21%)
Nov 18, 2003	41.96	42.19	41.41	41.47	592,972	-0.39(-0.93%)
Nov 17, 2003	41.85	42.35	41.62	41.85	676,556	-0.46(-1.08%)
Nov 14, 2003	43.03	43.28	42.27	42.31	702,408	-0.69(-1.60%)
Nov 13, 2003	43.00	43.22	42.85	43.00	768,951	+0.01(+0.02%)
Nov 12, 2003	43.39	43.48	42.85	42.99	819,843	-0.30(-0.70%)
Nov 11, 2003	43.72	43.78	43.11	43.29	795,382	-0.53(-1.22%)
Nov 10, 2003	44.38	44.49	43.39	43.83	495,824	-0.66(-1.49%)
Nov 07, 2003	44.77	45.29	44.51	44.49	837,000	-0.28(-0.62%)
Nov 06, 2003	44.81	44.81	44.53	44.77	722,232	+0.03(+0.08%)
Nov 05, 2003	45.34	44.92	44.12	44.73	837,000	-0.21(-0.46%)
Nov 04, 2003	45.34	45.56	45.10	44.94	693,258	-0.86(-1.88%)
Nov 03, 2003	45.63	46.00	45.29	45.80	570,945	+0.17(+0.38%)
Oct 31, 2003	45.17	45.87	45.16	45.63	1,081,493	+0.52(+1.15%)
Oct 30, 2003	45.17	45.23	45.11	45.11	816,829	-0.06(-0.13%)
Oct 29, 2003	44.73	45.23	44.23	45.17	2,062,592	+0.84(+1.89%)
Oct 28, 2003	42.67	44.34	42.51	44.34	1,297,003	+1.74(+4.09%)
Oct 27, 2003	42.79	42.87	42.33	42.60	443,077	-0.13(-0.30%)
Oct 24, 2003	42.91	43.10	42.41	42.72	380,476	-0.18(-0.42%)
Oct 23, 2003	41.88	43.30	41.75	42.91	986,664	+0.98(+2.35%)
Oct 22, 2003	42.67	42.70	41.91	41.92	889,864	-0.75(-1.76%)
Oct 21, 2003	43.01	43.08	42.51	42.67	521,676	-0.37(-0.86%)
Oct 20, 2003	43.09	43.09	42.53	43.04	393,575	+0.10(+0.24%)
Oct 17, 2003	43.87	44.33	42.77	42.94	829,581	-0.93(-2.12%)
Oct 16, 2003	43.04	44.22	43.00	43.87	1,435,885	+1.17(+2.75%)
Oct 15, 2003	42.79	42.86	42.05	42.70	1,095,288	-0.09(-0.20%)
Oct 14, 2003	42.47	42.91	42.35	42.79	562,946	+0.44(+1.04%)
Oct 13, 2003	41.62	42.53	41.75	42.35	448,409	+0.72(+1.74%)
Oct 10, 2003	41.88	42.05	41.31	41.62	894,964	-0.28(-0.68%)
Oct 09, 2003	42.35	42.61	41.72	41.91	858,447	-0.44(-1.04%)
Oct 08, 2003	41.75	42.74	41.58	42.35	775,906	+0.69(+1.66%)
Oct 07, 2003	41.78	41.69	40.66	41.66	598,189	-0.13(-0.31%)
Oct 06, 2003	41.95	41.97	41.29	41.78	327,612	-0.09(-0.23%)
Oct 03, 2003	41.49	42.35	41.49	41.88	961,391	+1.07(+2.62%)
Oct 02, 2003	40.71	40.98	40.55	40.81	915,484	+0.70(+1.74%)
Oct 01, 2003	38.73	40.25	38.73	40.11	1,036,049	+1.81(+4.73%)
Sep 30, 2003	38.43	38.68	37.78	38.30	939,713	-0.50(-1.29%)
Sep 29, 2003	38.03	38.78	38.10	38.80	704,726	+0.77(+2.02%)
Sep 26, 2003	39.49	39.42	37.95	38.03	982,606	-1.46(-3.69%)
Sep 25, 2003	39.94	39.95	39.42	39.49	663,340	-0.06(-0.15%)
Sep 24, 2003	40.52	40.46	39.54	39.55	1,019,935	-0.97(-2.38%)
Sep 23, 2003	40.46	40.59	40.22	40.52	892,414	+0.03(+0.09%)
Sep 22, 2003	40.71	40.89	40.15	40.48	694,061	-0.26(-0.64%)
Sep 19, 2003	41.05	41.15	40.37	40.74	797,237	-0.31(-0.76%)
Sep 18, 2003	40.80	41.25	40.46	41.05	859,606	+0.66(+1.64%)
Sep 17, 2003	40.65	40.71	40.29	40.39	526,197	-0.27(-0.66%)
Sep 16, 2003	40.15	40.80	40.17	40.65	598,304	+0.50(+1.25%)
Sep 15, 2003	40.41	40.46	39.72	40.15	667,861	+0.13(+0.32%)
Sep 12, 2003	40.18	40.20	39.49	40.02	658,703	-0.25(-0.62%)
Sep 11, 2003	40.40	40.79	40.24	40.27	513,561	+0.09(+0.24%)
Sep 10, 2003	40.67	40.84	40.09	40.18	655,109	-0.91(-2.20%)
Sep 09, 2003	41.32	41.87	41.02	41.09	667,629	-0.27(-0.65%)
Sep 08, 2003	41.06	41.53	40.84	41.35	960,232	-0.01(-0.02%)
Sep 05, 2003	41.62	41.87	41.15	41.36	870,272	-0.44(-1.05%)
Sep 04, 2003	41.92	41.99	41.47	41.80	708,552	-0.12(-0.29%)
Sep 03, 2003	42.01	42.40	41.84	41.92	638,879	+0.10(+0.25%)

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.