Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.83	41.59	40.83	41.26	1,465,894	+0.02(+0.05%)
Nov 26, 2003	41.49	41.53	40.88	41.23	4,731,060	+0.11(+0.27%)
Nov 25, 2003	40.75	41.36	40.59	41.12	6,843,744	+0.65(+1.60%)
Nov 24, 2003	39.63	40.64	39.37	40.47	5,581,654	+1.01(+2.55%)
Nov 21, 2003	39.63	39.74	39.29	39.46	6,799,794	+0.16(+0.40%)
Nov 20, 2003	39.59	40.64	39.21	39.31	5,441,899	-0.54(-1.35%)
Nov 19, 2003	40.13	40.13	39.47	39.85	7,737,216	-0.32(-0.80%)
Nov 18, 2003	41.08	41.16	40.08	40.17	6,912,215	-0.90(-2.20%)
Nov 17, 2003	40.79	41.20	40.19	41.07	7,485,441	+0.07(+0.16%)
Nov 14, 2003	43.05	43.34	40.73	41.00	10,281,093	-2.05(-4.77%)
Nov 13, 2003	42.88	43.29	42.70	43.05	5,426,623	-0.10(-0.24%)
Nov 12, 2003	42.40	43.23	42.40	43.16	4,218,131	+0.28(+0.66%)
Nov 11, 2003	42.41	43.08	42.40	42.88	4,023,170	+0.32(+0.75%)
Nov 10, 2003	42.65	42.76	41.89	42.55	6,110,127	+0.07(+0.16%)
Nov 07, 2003	42.32	42.89	41.42	42.49	7,267,835	+0.54(+1.30%)
Nov 06, 2003	41.08	41.94	40.77	41.94	5,485,983	+0.86(+2.09%)
Nov 05, 2003	41.49	41.72	40.75	41.08	5,106,646	-0.77(-1.84%)
Nov 04, 2003	41.49	42.29	41.46	41.85	6,276,054	-0.22(-0.53%)
Nov 03, 2003	40.95	42.43	41.17	42.08	6,235,859	+1.13(+2.75%)
Oct 31, 2003	40.90	41.22	40.67	40.95	4,384,552	+0.22(+0.53%)
Oct 30, 2003	40.67	41.05	40.57	40.73	5,055,058	+0.51(+1.26%)
Oct 29, 2003	39.85	40.52	39.64	40.23	7,672,631	-0.07(-0.19%)
Oct 28, 2003	38.90	40.43	38.90	40.30	7,645,430	+1.66(+4.29%)
Oct 27, 2003	38.39	39.48	38.39	38.64	5,261,141	+0.25(+0.66%)
Oct 24, 2003	38.73	38.94	37.85	38.39	3,637,669	-0.34(-0.89%)
Oct 23, 2003	38.21	39.04	37.93	38.73	5,583,664	+0.52(+1.37%)
Oct 22, 2003	39.05	39.14	38.02	38.21	5,540,652	-1.23(-3.12%)
Oct 21, 2003	39.60	39.74	39.21	39.44	3,298,798	+0.13(+0.34%)
Oct 20, 2003	39.04	39.52	38.93	39.31	3,731,063	+0.01(+0.02%)
Oct 17, 2003	40.15	40.08	39.06	39.30	4,757,189	-0.85(-2.12%)
Oct 16, 2003	40.02	40.01	39.82	40.15	3,565,848	+0.13(+0.34%)
Oct 15, 2003	40.62	40.62	39.84	40.02	6,073,144	-0.60(-1.49%)
Oct 14, 2003	40.44	40.62	39.82	40.62	5,113,881	+0.18(+0.44%)
Oct 13, 2003	39.76	40.50	39.76	40.44	3,452,623	+0.69(+1.73%)
Oct 10, 2003	40.05	40.17	39.63	39.76	3,531,010	-0.29(-0.73%)
Oct 09, 2003	40.24	40.57	39.88	40.05	6,820,831	+0.31(+0.77%)
Oct 08, 2003	40.30	40.32	39.41	39.74	5,819,360	-0.56(-1.39%)
Oct 07, 2003	39.64	40.40	39.22	40.30	6,874,295	+0.66(+1.66%)
Oct 06, 2003	39.28	39.67	39.21	39.64	4,460,928	+0.07(+0.19%)
Oct 03, 2003	40.23	40.30	39.48	39.57	6,963,535	+0.01(+0.04%)
Oct 02, 2003	39.22	39.57	38.66	39.55	8,505,404	+0.75(+1.94%)
Oct 01, 2003	37.91	38.85	37.85	38.80	6,911,545	+1.14(+3.03%)
Sep 30, 2003	38.08	38.04	37.47	37.66	7,395,129	-0.43(-1.12%)
Sep 29, 2003	37.37	38.42	37.63	38.08	7,652,666	+0.71(+1.90%)
Sep 26, 2003	37.65	37.73	37.32	37.37	6,531,136	-0.57(-1.51%)
Sep 25, 2003	37.73	38.21	37.51	37.95	8,034,013	+0.06(+0.16%)
Sep 24, 2003	39.05	39.22	37.69	37.89	7,990,733	-1.16(-2.98%)
Sep 23, 2003	38.17	39.34	37.50	39.05	12,090,950	+0.88(+2.31%)
Sep 22, 2003	38.40	38.47	37.79	38.17	7,536,895	-0.92(-2.35%)
Sep 19, 2003	39.24	39.50	38.67	39.09	5,926,689	-0.41(-1.04%)
Sep 18, 2003	38.96	39.61	38.47	39.50	10,604,286	+0.70(+1.81%)
Sep 17, 2003	38.33	39.04	38.40	38.80	10,407,181	+0.47(+1.23%)
Sep 16, 2003	36.63	38.33	36.77	38.33	9,864,103	+1.70(+4.65%)
Sep 15, 2003	36.47	36.81	36.29	36.63	5,103,832	+0.16(+0.45%)
Sep 12, 2003	36.49	36.63	35.70	36.46	7,416,568	-0.01(-0.04%)
Sep 11, 2003	36.17	36.82	36.05	36.48	6,866,791	+0.66(+1.83%)
Sep 10, 2003	36.82	36.82	35.68	35.82	6,983,232	-0.99(-2.68%)
Sep 09, 2003	35.81	36.97	35.81	36.81	8,418,978	+0.60(+1.65%)
Sep 08, 2003	36.20	36.55	35.90	36.21	5,678,532	+0.16(+0.43%)
Sep 05, 2003	36.84	36.84	35.87	36.05	5,564,905	-0.78(-2.13%)
Sep 04, 2003	36.42	36.89	36.20	36.84	5,130,898	+0.31(+0.86%)
Sep 03, 2003	36.98	37.25	36.34	36.52	9,943,026	-0.78(-2.10%)

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.