Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	42.37	42.45	41.70	41.90	9,200	-0.01(-0.02%)
Nov 26, 2003	41.75	42.21	41.65	41.91	78,330	+0.59(+1.43%)
Nov 25, 2003	41.01	41.32	40.76	41.32	24,450	+0.40(+0.98%)
Nov 24, 2003	40.79	41.06	40.37	40.92	27,475	-0.33(-0.80%)
Nov 21, 2003	41.55	41.55	41.22	41.25	3,315	+0.45(+1.10%)
Nov 20, 2003	41.11	41.15	40.68	40.80	21,270	-1.20(-2.86%)
Nov 19, 2003	41.66	42.00	41.58	42.00	3,641	-0.40(-0.94%)
Nov 18, 2003	42.80	43.11	42.30	42.40	21,360	-0.47(-1.10%)
Nov 17, 2003	42.83	43.16	42.65	42.87	5,160	-0.30(-0.69%)
Nov 14, 2003	43.28	43.44	43.01	43.17	1,325	+0.14(+0.32%)
Nov 13, 2003	42.94	43.08	42.85	43.03	3,203	+0.57(+1.34%)
Nov 12, 2003	41.96	42.64	41.96	42.46	6,800	+0.70(+1.68%)
Nov 11, 2003	41.65	41.89	41.52	41.76	5,700	-0.17(-0.41%)
Nov 10, 2003	42.08	42.45	41.81	41.93	64,658	-0.14(-0.33%)
Nov 07, 2003	42.18	42.45	42.00	42.07	70,210	+0.70(+1.69%)
Nov 06, 2003	41.29	41.52	40.45	41.37	112,245	+0.34(+0.83%)
Nov 05, 2003	40.77	41.03	40.42	41.03	2,800	+0.22(+0.54%)
Nov 04, 2003	41.29	41.29	40.81	40.81	1,110	-0.63(-1.52%)
Nov 03, 2003	42.02	42.02	41.31	41.44	1,950	+0.12(+0.29%)
Oct 31, 2003	41.30	41.38	40.83	41.32	8,350	-0.50(-1.20%)
Oct 30, 2003	42.48	42.09	41.65	41.82	6,120	-0.66(-1.55%)
Oct 29, 2003	42.21	42.62	42.00	42.48	3,700	+0.39(+0.93%)
Oct 28, 2003	41.67	42.40	41.50	42.09	5,120	-0.59(-1.38%)
Oct 27, 2003	42.55	42.97	42.28	42.68	44,900	+0.60(+1.43%)
Oct 24, 2003	42.01	42.69	41.92	42.08	10,400	-0.62(-1.45%)
Oct 23, 2003	42.31	42.77	42.21	42.70	39,300	+1.05(+2.52%)
Oct 22, 2003	41.80	41.88	41.36	41.65	83,600	-0.69(-1.63%)
Oct 21, 2003	42.75	42.98	41.81	42.34	34,260	-3.23(-7.09%)
Oct 20, 2003	46.15	46.15	45.56	45.57	4,800	-0.93(-2.00%)
Oct 17, 2003	46.55	46.65	46.35	46.50	6,400	-0.46(-0.98%)
Oct 16, 2003	47.13	47.53	46.96	46.96	12,900	-0.17(-0.36%)
Oct 15, 2003	46.75	47.31	46.59	47.13	5,700	+0.68(+1.46%)
Oct 14, 2003	45.90	46.76	45.73	46.45	4,700	+0.70(+1.53%)
Oct 13, 2003	45.80	46.51	45.60	45.75	33,058	+0.00(+0.00%)
Oct 10, 2003	45.90	46.30	45.51	45.75	5,100	-0.33(-0.72%)
Oct 09, 2003	46.26	46.60	45.88	46.08	2,500	-0.47(-1.01%)
Oct 08, 2003	46.60	46.60	46.00	46.55	3,000	+0.85(+1.86%)
Oct 07, 2003	45.31	46.20	45.31	45.70	5,200	-0.31(-0.67%)
Oct 06, 2003	45.77	46.01	45.42	46.01	4,700	+0.33(+0.72%)
Oct 03, 2003	44.93	45.70	44.60	45.68	9,900	+1.74(+3.96%)
Oct 02, 2003	44.00	44.23	43.10	43.94	30,493	-0.40(-0.90%)
Oct 01, 2003	43.56	44.38	43.50	44.34	7,600	+0.83(+1.91%)
Sep 30, 2003	44.54	44.83	43.50	43.51	9,497	-1.26(-2.81%)
Sep 29, 2003	44.70	44.98	44.25	44.77	2,600	+0.27(+0.61%)
Sep 26, 2003	44.47	44.75	44.00	44.50	9,468	+0.48(+1.09%)
Sep 25, 2003	44.78	44.84	44.01	44.02	9,600	-1.43(-3.15%)
Sep 24, 2003	45.55	45.91	45.20	45.45	14,600	-0.55(-1.20%)
Sep 23, 2003	45.23	46.00	45.23	46.00	21,055	+0.93(+2.06%)
Sep 22, 2003	45.12	45.19	44.70	45.07	3,300	-1.03(-2.23%)
Sep 19, 2003	45.50	46.10	45.35	46.10	3,400	-0.03(-0.07%)
Sep 18, 2003	45.49	46.13	45.42	46.13	5,600	+0.64(+1.41%)
Sep 17, 2003	46.19	46.19	45.27	45.49	7,900	-0.74(-1.60%)
Sep 16, 2003	46.18	46.25	45.70	46.23	8,800	+0.15(+0.33%)
Sep 15, 2003	46.17	46.25	45.72	46.08	25,300	-0.27(-0.58%)
Sep 12, 2003	46.52	46.52	45.91	46.35	6,400	+0.10(+0.22%)
Sep 11, 2003	46.00	46.75	45.76	46.25	30,400	+1.28(+2.85%)
Sep 10, 2003	45.47	45.88	44.95	44.97	11,300	+0.08(+0.18%)
Sep 09, 2003	45.23	45.29	44.89	44.89	31,400	-0.26(-0.58%)
Sep 08, 2003	45.23	45.84	45.03	45.15	11,000	-1.00(-2.17%)
Sep 05, 2003	45.52	46.15	45.30	46.15	6,100	+0.65(+1.43%)
Sep 04, 2003	45.76	46.01	45.23	45.50	6,800	-0.28(-0.61%)
Sep 03, 2003	45.36	45.81	45.30	45.78	5,800	+1.42(+3.20%)

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.