Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	52.60	54.05	52.60	54.00	80,112	+1.32(+2.50%)
Nov 26, 2003	53.25	53.37	52.00	52.68	258,870	-0.26(-0.49%)
Nov 25, 2003	53.84	53.93	52.65	52.94	236,535	-0.57(-1.07%)
Nov 24, 2003	52.99	53.99	52.36	53.51	261,938	+1.16(+2.22%)
Nov 21, 2003	51.95	53.89	51.88	52.35	272,918	+0.40(+0.77%)
Nov 20, 2003	49.27	53.25	49.26	51.95	557,390	+2.23(+4.49%)
Nov 19, 2003	50.20	51.13	49.56	49.72	325,591	-0.67(-1.33%)
Nov 18, 2003	51.70	52.74	50.25	50.39	323,125	-0.81(-1.58%)
Nov 17, 2003	52.25	52.60	50.92	51.20	255,862	-1.60(-3.03%)
Nov 14, 2003	55.13	55.50	52.62	52.80	304,844	-2.10(-3.83%)
Nov 13, 2003	54.90	56.30	54.71	54.90	222,741	-0.68(-1.22%)
Nov 12, 2003	53.25	55.70	53.16	55.58	218,779	+2.53(+4.77%)
Nov 11, 2003	53.90	54.68	52.71	53.05	226,526	-0.55(-1.03%)
Nov 10, 2003	55.02	55.26	53.40	53.60	216,365	-1.49(-2.70%)
Nov 07, 2003	55.75	56.31	54.75	55.09	183,421	-0.44(-0.79%)
Nov 06, 2003	55.87	56.50	55.27	55.53	208,200	-0.53(-0.95%)
Nov 05, 2003	55.35	56.37	55.20	56.06	255,215	+0.03(+0.05%)
Nov 04, 2003	56.10	56.38	55.16	56.03	312,318	+0.27(+0.48%)
Nov 03, 2003	55.25	56.65	55.11	55.76	439,923	+0.76(+1.38%)
Oct 31, 2003	54.80	55.80	53.83	55.00	439,375	-0.60(-1.08%)
Oct 30, 2003	53.17	57.10	54.32	55.60	858,401	+2.43(+4.57%)
Oct 29, 2003	45.99	53.88	45.51	53.17	1,344,237	+5.47(+11.47%)
Oct 28, 2003	48.20	49.05	47.52	47.70	493,516	+0.00(+0.00%)
Oct 27, 2003	47.31	48.78	47.31	47.70	257,300	+0.41(+0.87%)
Oct 24, 2003	47.80	48.16	46.33	47.29	250,900	-0.74(-1.54%)
Oct 23, 2003	49.13	49.49	47.15	48.03	306,700	-1.95(-3.90%)
Oct 22, 2003	51.51	51.51	49.79	49.98	196,300	-1.72(-3.33%)
Oct 21, 2003	49.86	52.00	49.58	51.70	237,179	+1.46(+2.91%)
Oct 20, 2003	50.70	50.70	49.79	50.24	252,154	-0.18(-0.36%)
Oct 17, 2003	52.04	52.10	50.20	50.42	189,362	-1.24(-2.40%)
Oct 16, 2003	50.87	51.94	50.51	51.66	184,903	+0.79(+1.55%)
Oct 15, 2003	52.40	52.86	50.75	50.87	234,790	-0.91(-1.76%)
Oct 14, 2003	50.50	52.30	50.03	51.78	320,713	+1.28(+2.53%)
Oct 13, 2003	50.04	50.75	49.84	50.50	347,258	+0.71(+1.43%)
Oct 10, 2003	50.55	50.79	49.42	49.79	223,538	-0.78(-1.54%)
Oct 09, 2003	50.85	51.75	49.50	50.57	738,773	+0.71(+1.42%)
Oct 08, 2003	50.38	50.89	49.43	49.86	279,830	+0.21(+0.42%)
Oct 07, 2003	50.55	50.68	48.82	49.65	684,728	-1.35(-2.65%)
Oct 06, 2003	50.45	51.00	49.65	51.00	223,811	+0.97(+1.94%)
Oct 03, 2003	49.06	50.98	49.05	50.03	597,374	+2.03(+4.23%)
Oct 02, 2003	46.00	48.16	46.00	48.00	286,261	+2.00(+4.35%)
Oct 01, 2003	45.89	46.65	45.60	46.00	266,780	+0.01(+0.02%)
Sep 30, 2003	46.35	46.90	45.61	45.99	205,810	-0.37(-0.80%)
Sep 29, 2003	45.34	47.19	45.10	46.36	384,482	+1.30(+2.89%)
Sep 26, 2003	47.97	48.25	44.77	45.06	592,178	-2.90(-6.05%)
Sep 25, 2003	48.00	49.59	47.67	47.96	503,208	+0.38(+0.80%)
Sep 24, 2003	50.70	51.64	47.53	47.58	744,998	-3.12(-6.15%)
Sep 23, 2003	48.03	50.80	47.43	50.70	426,204	+2.68(+5.58%)
Sep 22, 2003	48.33	48.98	46.90	48.02	238,448	-1.16(-2.36%)
Sep 19, 2003	49.73	49.75	48.07	49.18	248,741	-0.32(-0.65%)
Sep 18, 2003	49.40	50.23	49.01	49.50	310,508	+0.10(+0.20%)
Sep 17, 2003	48.10	49.86	48.10	49.40	467,903	+1.00(+2.07%)
Sep 16, 2003	47.35	48.49	47.35	48.40	211,173	+1.05(+2.22%)
Sep 15, 2003	47.40	47.75	46.65	47.35	360,700	+0.40(+0.85%)
Sep 12, 2003	45.07	47.20	44.45	46.95	377,700	+1.22(+2.67%)
Sep 11, 2003	45.20	46.25	44.80	45.73	281,300	+0.82(+1.83%)
Sep 10, 2003	46.27	46.34	44.85	44.91	366,800	-1.99(-4.24%)
Sep 09, 2003	48.85	48.92	46.84	46.90	612,800	-2.03(-4.15%)
Sep 08, 2003	46.38	48.93	46.38	48.93	505,200	+2.55(+5.50%)
Sep 05, 2003	46.30	46.96	45.56	46.38	365,600	-0.22(-0.47%)
Sep 04, 2003	45.30	47.52	45.30	46.60	596,800	+1.10(+2.42%)
Sep 03, 2003	41.90	47.05	41.90	45.50	1,502,500	+4.03(+9.72%)

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.