Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	46.37	46.56	46.28	46.31	56,955	-0.09(-0.20%)
Nov 26, 2003	46.11	46.56	45.81	46.40	98,354	+0.37(+0.81%)
Nov 25, 2003	45.81	46.03	45.78	46.03	125,868	+0.34(+0.75%)
Nov 24, 2003	45.73	45.73	45.52	45.69	139,304	+0.26(+0.58%)
Nov 21, 2003	45.36	45.78	45.33	45.42	96,812	+0.06(+0.14%)
Nov 20, 2003	45.75	45.75	45.42	45.36	129,725	-0.45(-0.98%)
Nov 19, 2003	45.98	45.98	45.73	45.81	169,067	+0.02(+0.03%)
Nov 18, 2003	46.82	46.92	45.80	45.80	109,797	-0.87(-1.87%)
Nov 17, 2003	46.40	46.59	46.36	46.67	87,748	+0.00(+0.00%)
Nov 14, 2003	46.65	46.76	46.43	46.67	119,761	+0.03(+0.07%)
Nov 13, 2003	46.70	46.75	46.23	46.64	109,797	+0.02(+0.03%)
Nov 12, 2003	45.81	46.50	45.75	46.62	165,660	+0.54(+1.18%)
Nov 11, 2003	46.43	46.43	45.97	46.08	112,561	-0.20(-0.44%)
Nov 10, 2003	46.90	47.15	46.20	46.28	131,332	-0.54(-1.16%)
Nov 07, 2003	47.03	47.29	46.79	46.82	156,017	-0.03(-0.07%)
Nov 06, 2003	46.92	46.98	46.75	46.85	109,669	-0.61(-1.28%)
Nov 05, 2003	47.66	47.97	47.20	47.46	102,533	-0.39(-0.81%)
Nov 04, 2003	47.66	48.07	47.46	47.85	107,655	+0.48(+1.02%)
Nov 03, 2003	47.18	47.57	47.18	47.37	72,248	+0.37(+0.79%)
Oct 31, 2003	46.65	47.18	46.65	46.99	273,208	+0.31(+0.67%)
Oct 30, 2003	45.67	46.84	45.67	46.68	236,373	+1.37(+3.02%)
Oct 29, 2003	45.72	46.00	45.31	45.31	131,397	-0.56(-1.22%)
Oct 28, 2003	44.96	45.89	44.88	45.87	204,102	+0.95(+2.11%)
Oct 27, 2003	45.56	45.86	44.72	44.93	231,359	-0.19(-0.41%)
Oct 24, 2003	44.80	45.87	44.41	45.11	538,316	+2.66(+6.27%)
Oct 23, 2003	42.62	42.93	42.08	42.45	115,068	-0.34(-0.80%)
Oct 22, 2003	43.43	43.43	42.75	42.79	67,948	-0.79(-1.82%)
Oct 21, 2003	43.60	43.65	43.34	43.59	58,948	-0.02(-0.04%)
Oct 20, 2003	43.45	43.59	43.20	43.60	65,698	+0.31(+0.72%)
Oct 17, 2003	43.60	43.63	42.98	43.29	132,104	-0.22(-0.50%)
Oct 16, 2003	43.54	43.54	43.40	43.51	69,491	-0.03(-0.07%)
Oct 15, 2003	43.93	43.93	43.25	43.54	84,019	-0.39(-0.89%)
Oct 14, 2003	43.60	43.93	43.49	43.93	57,663	+0.09(+0.21%)
Oct 13, 2003	43.25	44.19	43.25	43.84	63,705	+0.45(+1.04%)
Oct 10, 2003	43.56	43.82	43.39	43.39	57,148	-0.09(-0.21%)
Oct 09, 2003	43.59	43.95	43.49	43.48	87,683	-0.08(-0.18%)
Oct 08, 2003	44.35	44.35	43.48	43.56	96,619	-0.86(-1.93%)
Oct 07, 2003	43.63	44.46	43.63	44.41	74,119	+0.47(+1.06%)
Oct 06, 2003	43.62	43.95	43.35	43.95	80,226	+0.06(+0.14%)
Oct 03, 2003	43.56	43.96	43.45	43.88	74,955	+0.50(+1.15%)
Oct 02, 2003	43.39	43.54	43.26	43.39	87,940	+0.00(+0.00%)
Oct 01, 2003	42.59	43.49	42.47	43.39	108,769	+0.79(+1.86%)
Sep 30, 2003	42.78	42.90	42.39	42.59	137,696	-0.16(-0.36%)
Sep 29, 2003	42.11	42.93	42.11	42.75	122,525	+0.79(+1.89%)
Sep 26, 2003	41.43	41.97	41.32	41.95	124,325	+0.53(+1.28%)
Sep 25, 2003	41.88	41.88	41.41	41.43	110,119	-0.34(-0.82%)
Sep 24, 2003	42.31	42.31	41.67	41.77	93,276	-0.59(-1.40%)
Sep 23, 2003	42.23	42.53	42.20	42.36	88,390	+0.23(+0.55%)
Sep 22, 2003	42.98	43.06	42.13	42.13	95,847	-0.81(-1.88%)
Sep 19, 2003	43.25	43.25	42.92	42.93	99,319	-0.36(-0.83%)
Sep 18, 2003	43.12	43.12	43.09	43.29	66,727	+0.14(+0.32%)
Sep 17, 2003	43.09	43.21	42.97	43.15	105,297	-0.06(-0.14%)
Sep 16, 2003	42.56	43.21	42.36	43.21	133,197	+0.65(+1.54%)
Sep 15, 2003	42.06	42.78	41.95	42.56	111,211	+0.51(+1.22%)
Sep 12, 2003	41.52	42.30	41.38	42.05	92,826	+0.45(+1.08%)
Sep 11, 2003	42.05	42.31	41.46	41.60	97,133	-0.56(-1.33%)
Sep 10, 2003	42.31	42.39	41.69	42.16	77,012	-0.22(-0.51%)
Sep 09, 2003	42.47	42.51	42.09	42.37	43,199	-0.20(-0.47%)
Sep 08, 2003	42.19	42.76	42.08	42.58	102,662	+0.26(+0.63%)
Sep 05, 2003	42.78	42.95	42.28	42.31	68,527	-0.59(-1.38%)
Sep 04, 2003	42.30	43.01	42.17	42.90	105,554	+0.67(+1.58%)
Sep 03, 2003	42.48	42.93	42.20	42.23	133,389	-0.06(-0.15%)

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.