Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.48	38.89	38.48	38.88	62,146	+0.43(+1.11%)
Nov 26, 2003	38.07	38.47	38.06	38.45	160,212	+0.54(+1.43%)
Nov 25, 2003	37.97	38.07	37.63	37.91	296,198	+0.02(+0.05%)
Nov 24, 2003	36.46	37.97	36.41	37.89	258,488	+1.53(+4.20%)
Nov 21, 2003	36.01	36.36	35.90	36.36	160,317	+0.50(+1.40%)
Nov 20, 2003	35.86	35.93	35.70	35.86	214,880	-0.17(-0.47%)
Nov 19, 2003	36.27	36.27	35.72	36.03	211,299	-0.34(-0.94%)
Nov 18, 2003	36.37	36.82	36.33	36.37	182,754	+0.16(+0.45%)
Nov 17, 2003	36.66	36.69	36.15	36.21	315,579	-0.97(-2.60%)
Nov 14, 2003	36.93	37.44	36.91	37.18	230,575	+0.25(+0.67%)
Nov 13, 2003	36.91	36.95	36.54	36.93	108,599	+0.07(+0.18%)
Nov 12, 2003	36.12	36.86	36.10	36.86	178,329	+0.66(+1.84%)
Nov 11, 2003	36.37	36.39	36.02	36.20	90,692	-0.30(-0.83%)
Nov 10, 2003	36.83	36.83	36.27	36.50	205,190	-0.47(-1.28%)
Nov 07, 2003	36.84	37.06	36.69	36.98	312,630	+0.26(+0.70%)
Nov 06, 2003	36.65	36.72	36.27	36.72	100,488	+0.22(+0.60%)
Nov 05, 2003	36.75	36.92	36.46	36.50	188,020	+0.08(+0.21%)
Nov 04, 2003	36.75	36.92	36.46	36.43	192,520	-0.49(-1.34%)
Nov 03, 2003	35.13	37.01	35.13	36.92	399,233	+0.83(+2.29%)
Oct 31, 2003	35.56	36.37	35.56	36.09	328,430	+0.50(+1.41%)
Oct 30, 2003	35.46	35.74	35.36	35.59	180,857	+0.75(+2.15%)
Oct 29, 2003	33.87	35.01	33.84	34.84	188,336	+1.09(+3.23%)
Oct 28, 2003	33.94	34.18	33.47	33.75	419,754	+0.98(+2.98%)
Oct 27, 2003	32.80	32.88	31.97	32.77	281,030	+0.23(+0.70%)
Oct 24, 2003	33.09	33.09	32.44	32.54	189,179	-0.49(-1.49%)
Oct 23, 2003	33.42	33.61	33.04	33.04	112,285	-0.49(-1.47%)
Oct 22, 2003	33.60	33.77	33.49	33.53	103,964	-0.07(-0.20%)
Oct 21, 2003	33.77	33.90	33.52	33.60	150,205	-0.11(-0.34%)
Oct 20, 2003	33.77	33.84	33.29	33.71	124,504	+0.20(+0.60%)
Oct 17, 2003	34.18	34.27	33.50	33.51	106,913	-0.48(-1.42%)
Oct 16, 2003	34.29	34.33	34.00	34.00	70,994	-0.18(-0.53%)
Oct 15, 2003	34.32	34.39	33.88	34.18	202,556	+0.04(+0.11%)
Oct 14, 2003	34.27	34.27	33.88	34.14	96,907	-0.18(-0.53%)
Oct 13, 2003	34.06	34.32	34.10	34.32	108,177	+0.26(+0.75%)
Oct 10, 2003	34.32	34.32	33.89	34.06	94,589	-0.26(-0.75%)
Oct 09, 2003	34.31	34.65	33.99	34.32	170,324	+0.07(+0.19%)
Oct 08, 2003	33.22	34.79	33.22	34.25	493,593	+0.86(+2.59%)
Oct 07, 2003	31.99	33.80	32.19	33.39	509,920	+1.40(+4.36%)
Oct 06, 2003	31.25	32.28	31.25	31.99	156,736	+0.74(+2.37%)
Oct 03, 2003	31.12	31.54	31.12	31.25	103,964	+0.28(+0.92%)
Oct 02, 2003	31.07	31.07	30.86	30.97	92,377	-0.36(-1.15%)
Oct 01, 2003	30.57	31.49	30.57	31.33	170,851	+0.85(+2.80%)
Sep 30, 2003	30.24	30.76	30.11	30.47	434,185	+0.09(+0.31%)
Sep 29, 2003	30.38	30.61	30.38	30.38	143,569	-0.11(-0.37%)
Sep 26, 2003	30.66	30.78	30.48	30.49	123,977	-0.31(-1.02%)
Sep 25, 2003	31.59	31.59	30.45	30.81	309,154	-0.79(-2.49%)
Sep 24, 2003	31.52	31.99	31.49	31.59	140,725	+0.01(+0.03%)
Sep 23, 2003	31.59	31.80	31.58	31.59	154,103	+0.00(+0.00%)
Sep 22, 2003	31.47	31.80	31.33	31.59	135,775	-0.02(-0.06%)
Sep 19, 2003	31.53	31.69	31.52	31.60	141,147	+0.02(+0.06%)
Sep 18, 2003	31.38	31.66	31.38	31.59	160,528	+0.16(+0.51%)
Sep 17, 2003	31.38	31.51	31.37	31.42	126,189	+0.05(+0.15%)
Sep 16, 2003	31.42	31.56	31.14	31.38	223,096	-0.26(-0.81%)
Sep 15, 2003	31.95	31.95	31.47	31.63	121,449	-0.08(-0.24%)
Sep 12, 2003	31.71	31.94	31.33	31.71	171,061	+0.05(+0.15%)
Sep 11, 2003	31.61	31.80	31.51	31.66	192,444	-0.09(-0.30%)
Sep 10, 2003	32.14	32.17	31.49	31.76	279,239	-0.45(-1.39%)
Sep 09, 2003	32.73	32.90	32.07	32.20	210,772	-0.46(-1.40%)
Sep 08, 2003	33.42	33.42	32.15	32.66	252,800	-0.71(-2.13%)
Sep 05, 2003	33.58	33.58	32.56	33.37	314,842	-0.21(-0.62%)
Sep 04, 2003	33.32	33.86	33.13	33.58	383,204	+0.07(+0.20%)
Sep 03, 2003	32.90	33.61	32.83	33.51	220,147	+0.28(+0.86%)

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.