Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.06	47.36	46.70	47.06	467,118	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,512	+0.94(+2.05%)
Nov 25, 2003	45.74	46.35	45.69	46.07	763,005	+0.34(+0.74%)
Nov 24, 2003	45.24	45.86	45.05	45.73	516,620	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,162	+0.12(+0.26%)
Nov 20, 2003	45.33	45.55	44.74	44.74	492,094	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.47	978,226	+0.20(+0.43%)
Nov 18, 2003	45.79	45.89	45.25	45.28	558,584	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,528	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.55	45.69	657,926	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.11	674,126	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.39	45.62	875,284	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,215	-0.27(-0.58%)
Nov 10, 2003	46.72	46.82	45.73	46.18	712,490	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,903	+1.10(+2.41%)
Nov 06, 2003	45.45	45.79	45.15	45.79	759,067	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.70	1,060,916	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.86	849,183	-0.66(-1.41%)

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.