Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	52.68	53.06	51.96	53.06	222,087	+0.49(+0.94%)
Nov 26, 2003	52.46	53.00	51.95	52.56	435,233	+0.10(+0.19%)
Nov 25, 2003	52.29	52.65	52.12	52.46	816,592	+0.34(+0.65%)
Nov 24, 2003	51.27	52.16	51.22	52.12	1,587,136	+1.40(+2.77%)
Nov 21, 2003	50.73	50.73	50.24	50.72	319,662	+0.55(+1.09%)
Nov 20, 2003	50.51	51.13	50.28	50.17	491,565	-0.58(-1.15%)
Nov 19, 2003	50.53	50.85	49.97	50.76	608,365	+0.65(+1.30%)
Nov 18, 2003	51.22	51.49	50.10	50.10	826,540	-0.57(-1.13%)
Nov 17, 2003	50.42	50.86	50.11	50.68	2,193,601	-0.72(-1.41%)
Nov 14, 2003	52.65	52.88	51.40	51.40	610,265	-1.25(-2.38%)
Nov 13, 2003	52.25	52.68	52.16	52.65	274,060	+0.31(+0.60%)
Nov 12, 2003	51.10	52.43	51.05	52.34	534,261	+1.46(+2.87%)
Nov 11, 2003	51.36	51.38	50.66	50.88	595,734	-0.66(-1.28%)
Nov 10, 2003	52.79	52.79	51.36	51.54	907,685	-1.15(-2.19%)
Nov 07, 2003	52.66	53.23	52.52	52.70	809,551	+0.04(+0.07%)
Nov 06, 2003	52.51	52.76	51.95	52.66	427,297	+0.37(+0.70%)
Nov 05, 2003	52.16	52.43	51.45	52.29	368,170	+0.07(+0.14%)
Nov 04, 2003	52.16	52.64	52.08	52.22	373,588	+0.05(+0.10%)
Nov 03, 2003	52.07	52.29	52.07	52.17	377,416	+1.04(+2.03%)
Oct 31, 2003	51.84	51.84	51.13	51.13	1,384,497	-0.31(-0.61%)
Oct 30, 2003	51.89	52.34	51.44	51.44	1,274,962	-0.09(-0.17%)
Oct 29, 2003	50.95	51.70	50.86	51.53	1,582,218	+0.44(+0.86%)
Oct 28, 2003	50.10	51.10	50.06	51.10	724,270	+1.26(+2.53%)
Oct 27, 2003	49.38	50.00	49.38	49.83	372,082	+1.03(+2.11%)
Oct 24, 2003	48.72	49.15	48.46	48.81	1,242,548	-0.62(-1.25%)
Oct 23, 2003	49.66	49.74	48.76	49.42	700,016	-0.45(-0.90%)
Oct 22, 2003	50.59	50.59	49.61	49.87	623,230	-0.90(-1.78%)
Oct 21, 2003	50.68	51.13	50.38	50.77	320,221	+0.40(+0.80%)
Oct 20, 2003	50.39	50.42	50.06	50.37	371,747	+0.00(+0.00%)
Oct 17, 2003	51.31	51.53	50.37	50.37	246,229	-1.10(-2.14%)
Oct 16, 2003	51.04	51.44	50.77	51.47	552,032	+0.26(+0.51%)
Oct 15, 2003	52.07	52.07	51.02	51.21	670,509	-0.50(-0.97%)
Oct 14, 2003	51.40	51.81	51.08	51.71	349,281	+0.40(+0.78%)
Oct 13, 2003	50.68	51.53	50.66	51.31	487,876	+0.90(+1.79%)
Oct 10, 2003	50.48	50.57	49.92	50.41	640,778	+0.04(+0.07%)
Oct 09, 2003	50.73	51.22	50.10	50.37	945,575	+0.28(+0.55%)
Oct 08, 2003	50.37	50.68	49.74	50.09	2,119,274	-0.29(-0.57%)
Oct 07, 2003	50.06	50.64	50.06	50.38	598,529	+0.28(+0.55%)
Oct 06, 2003	49.61	50.11	49.45	50.10	656,985	+0.49(+0.99%)
Oct 03, 2003	49.57	49.96	49.41	49.61	872,366	+0.94(+1.93%)
Oct 02, 2003	48.39	48.84	48.32	48.67	473,458	+0.63(+1.30%)
Oct 01, 2003	47.27	48.26	47.27	48.05	1,082,046	+0.99(+2.11%)
Sep 30, 2003	47.64	47.64	46.30	47.05	2,159,846	-0.55(-1.15%)
Sep 29, 2003	47.33	47.73	46.30	47.60	1,095,682	+0.73(+1.57%)
Sep 26, 2003	47.96	47.91	46.72	46.86	2,138,386	-1.10(-2.29%)
Sep 25, 2003	49.74	49.74	47.96	47.96	2,084,848	-1.52(-3.07%)
Sep 24, 2003	51.04	51.17	49.45	49.49	974,188	-1.56(-3.05%)
Sep 23, 2003	50.55	51.09	50.42	51.04	401,031	+0.89(+1.78%)
Sep 22, 2003	50.28	50.54	49.86	50.15	407,290	-0.64(-1.25%)
Sep 19, 2003	50.82	51.21	50.70	50.78	781,832	-0.33(-0.65%)
Sep 18, 2003	50.64	51.13	50.20	51.11	1,203,652	+0.43(+0.85%)
Sep 17, 2003	50.55	50.81	50.10	50.68	456,804	+0.13(+0.27%)
Sep 16, 2003	49.65	50.59	49.66	50.55	557,621	+0.95(+1.91%)
Sep 15, 2003	49.92	50.19	49.55	49.60	428,750	-0.14(-0.29%)
Sep 12, 2003	49.21	49.87	48.77	49.74	549,126	+0.30(+0.62%)
Sep 11, 2003	49.03	49.77	48.76	49.44	1,008,502	+0.37(+0.75%)
Sep 10, 2003	49.97	50.10	48.90	49.07	759,478	-1.43(-2.83%)
Sep 09, 2003	50.64	50.91	50.20	50.51	2,249,262	-0.17(-0.34%)
Sep 08, 2003	50.06	50.77	49.89	50.68	673,303	+0.98(+1.96%)
Sep 05, 2003	49.87	50.37	49.48	49.70	331,063	-0.39(-0.79%)
Sep 04, 2003	49.97	50.19	49.49	50.09	350,511	+0.08(+0.16%)
Sep 03, 2003	49.83	50.14	49.62	50.01	974,076	+0.45(+0.90%)

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.