Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	47.07	47.36	46.70	47.07	467,103	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,492	+0.94(+2.05%)
Nov 25, 2003	45.74	46.36	45.69	46.07	762,980	+0.34(+0.74%)
Nov 24, 2003	45.24	45.87	45.05	45.73	516,603	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,142	+0.12(+0.26%)
Nov 20, 2003	45.33	45.56	44.75	44.75	492,078	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.48	978,194	+0.20(+0.43%)
Nov 18, 2003	45.80	45.89	45.25	45.28	558,566	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,505	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.56	45.69	657,904	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.12	674,104	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.40	45.62	875,256	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,202	-0.27(-0.58%)
Nov 10, 2003	46.72	46.83	45.73	46.19	712,467	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,849	+1.10(+2.41%)
Nov 06, 2003	45.45	45.80	45.16	45.80	759,043	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.71	1,060,882	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.87	849,156	-0.66(-1.41%)
Nov 03, 2003	45.61	46.43	45.13	46.52	739,298	+0.92(+2.01%)
Oct 31, 2003	45.36	45.71	45.11	45.61	1,342,584	+0.66(+1.46%)
Oct 30, 2003	45.56	45.58	44.97	44.95	1,152,458	-0.90(-1.96%)
Oct 29, 2003	45.85	45.96	45.35	45.85	1,359,122	+0.01(+0.02%)
Oct 28, 2003	44.08	45.85	43.70	45.84	2,334,279	+1.78(+4.03%)
Oct 27, 2003	44.28	44.36	43.84	44.06	914,406	-0.11(-0.24%)
Oct 24, 2003	44.44	44.44	43.85	44.17	657,229	-0.47(-1.06%)
Oct 23, 2003	44.38	44.64	43.91	44.64	2,111,865	+0.26(+0.58%)
Oct 22, 2003	44.79	44.79	44.14	44.38	1,198,021	-0.41(-0.91%)
Oct 21, 2003	45.69	45.69	44.54	44.79	1,365,647	-0.85(-1.87%)
Oct 20, 2003	45.64	45.78	45.33	45.64	826,881	+0.06(+0.14%)
Oct 17, 2003	46.63	46.72	45.37	45.58	1,435,735	-1.05(-2.25%)
Oct 16, 2003	47.56	47.39	46.36	46.63	2,041,214	-0.93(-1.96%)
Oct 15, 2003	48.62	48.62	46.58	47.56	3,451,750	-1.46(-2.97%)
Oct 14, 2003	48.84	49.16	48.74	49.02	1,445,298	+0.41(+0.84%)
Oct 13, 2003	47.81	48.84	48.31	48.61	1,517,636	+0.80(+1.67%)
Oct 10, 2003	49.38	49.38	47.46	47.81	2,282,529	-1.52(-3.08%)
Oct 09, 2003	50.31	50.38	49.33	49.33	1,743,987	-1.46(-2.87%)
Oct 08, 2003	50.73	51.72	50.50	50.79	1,126,245	+0.39(+0.78%)
Oct 07, 2003	50.27	50.52	48.89	50.40	2,163,390	+0.13(+0.27%)
Oct 06, 2003	50.09	50.69	49.80	50.27	577,241	+0.18(+0.35%)
Oct 03, 2003	48.89	50.65	48.89	50.09	1,543,061	+1.91(+3.97%)
Oct 02, 2003	48.47	48.47	47.89	48.18	1,367,672	-0.47(-0.97%)
Oct 01, 2003	46.52	48.72	46.35	48.65	1,370,147	+2.36(+5.11%)
Sep 30, 2003	47.05	46.61	45.53	46.28	1,745,225	-0.76(-1.62%)
Sep 29, 2003	46.62	47.21	46.41	47.05	723,155	+0.60(+1.30%)
Sep 26, 2003	47.47	47.56	46.20	46.44	1,291,171	-1.11(-2.34%)
Sep 25, 2003	48.27	48.27	47.56	47.56	621,904	-0.10(-0.21%)
Sep 24, 2003	48.98	49.04	47.50	47.65	577,691	-1.43(-2.92%)
Sep 23, 2003	48.55	49.10	48.33	49.08	524,928	+0.53(+1.10%)
Sep 22, 2003	49.05	49.05	48.39	48.55	667,692	-0.49(-1.00%)
Sep 19, 2003	49.14	49.14	48.71	49.04	657,792	-0.12(-0.24%)
Sep 18, 2003	48.58	49.44	47.36	49.16	1,017,569	+0.88(+1.82%)
Sep 17, 2003	48.71	48.76	47.73	48.28	1,187,108	-0.73(-1.49%)
Sep 16, 2003	47.91	49.11	47.91	49.00	1,022,519	+0.92(+1.92%)
Sep 15, 2003	48.87	48.87	47.65	48.08	1,611,911	-1.29(-2.61%)
Sep 12, 2003	50.22	50.22	49.04	49.37	998,219	-0.85(-1.70%)
Sep 11, 2003	51.25	51.49	49.55	50.22	1,647,911	-1.02(-1.99%)
Sep 10, 2003	50.53	51.87	50.49	51.24	1,114,433	+0.18(+0.35%)
Sep 09, 2003	51.38	51.78	50.87	51.07	1,077,532	-0.43(-0.83%)
Sep 08, 2003	51.29	51.95	50.94	51.49	723,830	+0.06(+0.12%)
Sep 05, 2003	51.69	52.12	51.29	51.43	833,406	-0.45(-0.87%)
Sep 04, 2003	51.78	52.04	51.51	51.88	449,890	-0.12(-0.22%)
Sep 03, 2003	51.25	52.24	51.12	52.00	737,667	+0.75(+1.46%)

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.