Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	44.47	44.53	44.31	44.49	63,212	+0.05(+0.10%)
Nov 26, 2003	44.33	44.44	44.08	44.45	85,741	+0.13(+0.30%)
Nov 25, 2003	44.12	44.41	44.12	44.31	119,729	+0.19(+0.44%)
Nov 24, 2003	43.62	44.12	43.62	44.12	478,660	+0.70(+1.61%)
Nov 21, 2003	43.50	43.51	43.36	43.42	79,433	+0.08(+0.18%)
Nov 20, 2003	43.58	43.86	43.46	43.34	59,478	-0.33(-0.76%)
Nov 19, 2003	43.50	43.75	43.47	43.68	130,930	+0.37(+0.84%)
Nov 18, 2003	43.85	43.93	43.31	43.31	63,855	-0.46(-1.05%)
Nov 17, 2003	43.67	43.77	43.42	43.77	85,484	-0.25(-0.56%)
Nov 14, 2003	44.47	44.54	44.00	44.02	197,618	-0.40(-0.89%)
Nov 13, 2003	44.22	44.36	44.22	44.41	80,592	+0.06(+0.14%)
Nov 12, 2003	43.89	44.35	43.86	44.35	91,277	+0.51(+1.17%)
Nov 11, 2003	43.89	43.89	43.66	43.84	76,472	-0.01(-0.02%)
Nov 10, 2003	44.04	44.04	43.85	43.85	72,095	-0.25(-0.56%)
Nov 07, 2003	44.33	44.43	44.10	44.10	128,226	-0.23(-0.53%)
Nov 06, 2003	44.06	44.33	43.83	44.33	117,412	+0.28(+0.63%)
Nov 05, 2003	44.10	44.05	43.75	44.05	226,842	+0.02(+0.04%)
Nov 04, 2003	44.10	44.21	44.03	44.03	325,864	-0.30(-0.68%)
Nov 03, 2003	43.93	44.37	44.22	44.34	204,091	+0.40(+0.90%)
Oct 31, 2003	44.03	44.03	44.03	43.94	76,601	+0.04(+0.09%)
Oct 30, 2003	44.07	44.07	43.79	43.90	105,181	+0.08(+0.18%)
Oct 29, 2003	43.65	43.82	43.55	43.82	708,464	+0.19(+0.43%)
Oct 28, 2003	43.32	43.40	43.21	43.64	54,715	+0.64(+1.48%)
Oct 27, 2003	43.23	43.30	43.00	43.00	76,601	+0.06(+0.14%)
Oct 24, 2003	42.84	42.94	42.49	42.94	102,864	-0.15(-0.34%)
Oct 23, 2003	42.73	43.16	42.73	43.09	36,948	+0.05(+0.13%)
Oct 22, 2003	43.27	43.28	42.88	43.03	160,025	-0.47(-1.07%)
Oct 21, 2003	43.62	43.70	43.50	43.50	85,870	+0.04(+0.09%)
Oct 20, 2003	43.44	43.50	43.28	43.46	200,450	+0.09(+0.20%)
Oct 17, 2003	43.64	43.73	43.25	43.37	79,819	-0.46(-1.05%)
Oct 16, 2003	43.68	43.81	43.60	43.83	30,382	+0.16(+0.36%)
Oct 15, 2003	44.08	44.08	43.56	43.68	94,238	-0.14(-0.32%)
Oct 14, 2003	43.44	43.82	43.44	43.82	115,996	+0.20(+0.46%)
Oct 13, 2003	43.61	43.68	43.50	43.61	77,502	+0.19(+0.45%)
Oct 10, 2003	43.29	43.42	43.18	43.42	56,002	+0.19(+0.43%)
Oct 09, 2003	43.51	43.70	43.23	43.23	48,020	+0.11(+0.25%)
Oct 08, 2003	43.37	43.37	42.98	43.13	148,953	-0.18(-0.41%)
Oct 07, 2003	42.86	43.30	42.81	43.30	123,978	+0.22(+0.50%)
Oct 06, 2003	42.99	43.13	42.99	43.09	104,409	+0.02(+0.05%)
Oct 03, 2003	43.20	43.20	43.08	43.06	42,484	+0.50(+1.19%)
Oct 02, 2003	42.42	42.56	42.33	42.56	125,394	+0.18(+0.42%)
Oct 01, 2003	41.87	42.38	41.81	42.38	393,047	+0.83(+2.00%)
Sep 30, 2003	41.66	41.70	41.36	41.55	121,145	-0.33(-0.80%)
Sep 29, 2003	41.63	41.91	41.44	41.88	239,587	+0.38(+0.92%)
Sep 26, 2003	41.66	41.70	41.47	41.50	71,709	-0.23(-0.54%)
Sep 25, 2003	42.08	42.24	41.73	41.73	215,384	-0.33(-0.79%)
Sep 24, 2003	42.92	42.92	42.06	42.06	459,092	-0.76(-1.78%)
Sep 23, 2003	42.66	42.71	42.56	42.82	74,155	+0.23(+0.53%)
Sep 22, 2003	42.72	42.72	42.45	42.60	88,445	-0.52(-1.21%)
Sep 19, 2003	43.15	43.18	42.98	43.12	78,146	-0.17(-0.39%)
Sep 18, 2003	42.74	43.28	42.79	43.29	120,759	+0.54(+1.27%)
Sep 17, 2003	42.87	42.91	42.64	42.74	59,993	-0.09(-0.22%)
Sep 16, 2003	42.31	42.84	42.41	42.84	88,831	+0.61(+1.43%)
Sep 15, 2003	42.35	42.45	42.20	42.23	34,760	-0.19(-0.44%)
Sep 12, 2003	42.26	42.46	41.99	42.42	94,367	-0.03(-0.07%)
Sep 11, 2003	42.31	42.65	42.31	42.45	51,496	+0.30(+0.70%)
Sep 10, 2003	42.68	42.71	42.12	42.15	78,661	-0.64(-1.51%)
Sep 09, 2003	43.02	43.02	42.70	42.80	52,011	-0.30(-0.68%)
Sep 08, 2003	42.72	43.11	42.72	43.09	65,014	+0.45(+1.06%)
Sep 05, 2003	42.69	42.99	42.55	42.64	109,945	-0.22(-0.51%)
Sep 04, 2003	42.88	42.99	42.70	42.86	64,885	+0.10(+0.24%)
Sep 03, 2003	42.57	42.95	42.57	42.76	85,098	+0.05(+0.13%)

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.