Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	44.79	45.00	44.34	44.39	98,227	+0.30(+0.68%)
Nov 26, 2003	44.15	44.19	44.00	44.09	221,816	+0.46(+1.06%)
Nov 25, 2003	43.15	43.93	43.07	43.63	453,026	-1.26(-2.81%)
Nov 24, 2003	44.73	45.23	44.41	44.89	192,563	+0.91(+2.07%)
Nov 21, 2003	43.97	44.24	43.91	43.98	84,137	+0.19(+0.43%)
Nov 20, 2003	44.00	44.30	43.78	43.80	178,070	-0.63(-1.43%)
Nov 19, 2003	44.30	44.47	44.12	44.43	148,817	+0.09(+0.20%)
Nov 18, 2003	45.01	45.01	44.34	44.34	272,808	-1.04(-2.30%)
Nov 17, 2003	45.14	45.59	44.82	45.38	369,694	-0.97(-2.09%)
Nov 14, 2003	46.39	47.13	46.31	46.35	258,047	+0.11(+0.24%)
Nov 13, 2003	46.20	46.37	46.13	46.24	222,487	-0.72(-1.54%)
Nov 12, 2003	46.31	47.02	46.13	46.96	271,064	+1.13(+2.47%)
Nov 11, 2003	46.39	46.40	45.66	45.83	300,586	-1.38(-2.92%)
Nov 10, 2003	47.77	47.77	47.21	47.21	238,724	+0.00(+0.00%)
Nov 07, 2003	47.05	47.82	47.05	47.21	241,274	+0.71(+1.52%)
Nov 06, 2003	46.43	46.65	46.38	46.50	286,227	-0.75(-1.58%)
Nov 05, 2003	46.05	47.34	47.15	47.25	471,142	+1.21(+2.62%)
Nov 04, 2003	46.05	46.41	45.85	46.04	393,209	+2.29(+5.23%)
Nov 03, 2003	43.24	43.80	43.48	43.75	313,267	+0.48(+1.12%)
Oct 31, 2003	43.22	43.43	43.07	43.27	348,358	-1.45(-3.25%)
Oct 30, 2003	44.71	44.86	44.60	44.72	190,013	-0.37(-0.83%)
Oct 29, 2003	44.90	45.52	44.90	45.09	283,946	+0.08(+0.18%)
Oct 28, 2003	44.15	45.00	44.15	45.01	108,425	+0.31(+0.70%)
Oct 27, 2003	44.36	44.83	44.30	44.70	144,388	+0.39(+0.89%)
Oct 24, 2003	44.04	44.49	43.88	44.30	134,056	-0.11(-0.25%)
Oct 23, 2003	44.15	44.78	44.09	44.41	193,234	-0.60(-1.32%)
Oct 22, 2003	45.38	45.52	44.95	45.01	326,082	-1.51(-3.24%)
Oct 21, 2003	46.43	46.75	46.29	46.52	140,899	-0.28(-0.61%)
Oct 20, 2003	46.35	46.84	46.35	46.80	119,429	+0.45(+0.98%)
Oct 17, 2003	46.23	46.69	46.20	46.34	198,601	-1.43(-2.99%)
Oct 16, 2003	47.02	47.53	46.95	47.78	340,709	+1.56(+3.39%)
Oct 15, 2003	46.46	46.88	46.20	46.21	193,234	-0.90(-1.91%)
Oct 14, 2003	47.02	47.16	46.70	47.11	94,872	+0.16(+0.35%)
Oct 13, 2003	46.72	47.11	46.69	46.95	91,920	+0.22(+0.48%)
Oct 10, 2003	46.80	46.86	46.13	46.72	207,860	+0.05(+0.11%)
Oct 09, 2003	46.05	47.19	46.05	46.67	297,097	+0.80(+1.75%)
Oct 08, 2003	45.57	46.02	45.57	45.87	504,824	-1.08(-2.30%)
Oct 07, 2003	46.99	47.24	46.78	46.95	240,871	-0.04(-0.08%)
Oct 06, 2003	46.84	47.03	46.76	46.99	93,799	+0.60(+1.29%)
Oct 03, 2003	46.36	46.64	46.13	46.39	234,967	+0.95(+2.10%)
Oct 02, 2003	45.53	45.71	45.44	45.44	453,563	-1.25(-2.68%)
Oct 01, 2003	44.38	46.81	44.79	46.69	402,839	+2.31(+5.21%)
Sep 30, 2003	44.24	44.40	43.83	44.38	236,845	-0.26(-0.58%)
Sep 29, 2003	44.61	44.61	44.26	44.64	232,015	-0.30(-0.66%)
Sep 26, 2003	45.16	45.16	44.75	44.94	148,682	-0.15(-0.33%)
Sep 25, 2003	44.94	45.53	44.94	45.09	233,625	-0.37(-0.82%)
Sep 24, 2003	46.87	46.87	45.46	45.46	119,026	-1.56(-3.31%)
Sep 23, 2003	46.46	47.02	46.46	47.02	150,829	+0.55(+1.19%)
Sep 22, 2003	46.58	46.65	46.28	46.46	232,954	-1.56(-3.26%)
Sep 19, 2003	48.14	48.29	47.81	48.03	272,674	-1.67(-3.36%)
Sep 18, 2003	49.11	49.71	48.74	49.70	207,324	+0.25(+0.51%)
Sep 17, 2003	50.12	50.26	49.44	49.44	325,545	-0.34(-0.67%)
Sep 16, 2003	49.18	49.78	49.18	49.78	454,502	+2.83(+6.03%)
Sep 15, 2003	46.99	47.08	46.84	46.95	341,782	-0.19(-0.40%)
Sep 12, 2003	46.58	47.40	46.58	47.13	314,005	+1.72(+3.79%)
Sep 11, 2003	45.27	45.55	45.22	45.41	317,896	+1.07(+2.42%)
Sep 10, 2003	44.76	45.23	44.34	44.34	374,793	-0.39(-0.88%)
Sep 09, 2003	44.60	45.16	44.60	44.73	446,853	+0.39(+0.89%)
Sep 08, 2003	44.19	44.36	44.12	44.34	210,142	+0.41(+0.93%)
Sep 05, 2003	44.45	44.56	43.93	43.93	131,640	-0.45(-1.01%)
Sep 04, 2003	43.93	44.49	43.88	44.38	617,946	+0.77(+1.76%)
Sep 03, 2003	43.18	43.86	43.07	43.61	466,445	+1.06(+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.