Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	52.68	53.06	51.97	53.06	222,068	+0.49(+0.94%)
Nov 26, 2003	52.47	53.01	51.96	52.57	435,196	+0.10(+0.19%)
Nov 25, 2003	52.30	52.66	52.13	52.47	816,525	+0.34(+0.65%)
Nov 24, 2003	51.27	52.16	51.23	52.13	1,587,004	+1.40(+2.77%)
Nov 21, 2003	50.73	50.73	50.24	50.72	319,636	+0.55(+1.09%)
Nov 20, 2003	50.51	51.14	50.29	50.18	491,524	-0.58(-1.15%)
Nov 19, 2003	50.54	50.86	49.97	50.76	608,314	+0.65(+1.30%)
Nov 18, 2003	51.23	51.49	50.11	50.11	826,471	-0.57(-1.13%)
Nov 17, 2003	50.42	50.87	50.12	50.68	2,193,419	-0.72(-1.41%)
Nov 14, 2003	52.66	52.88	51.40	51.40	610,214	-1.25(-2.38%)
Nov 13, 2003	52.25	52.68	52.16	52.66	274,037	+0.31(+0.60%)
Nov 12, 2003	51.10	52.43	51.06	52.34	534,217	+1.46(+2.87%)
Nov 11, 2003	51.36	51.39	50.66	50.89	595,685	-0.66(-1.28%)
Nov 10, 2003	52.79	52.79	51.37	51.55	907,610	-1.15(-2.19%)
Nov 07, 2003	52.67	53.23	52.52	52.70	809,484	+0.04(+0.07%)
Nov 06, 2003	52.51	52.76	51.95	52.67	427,261	+0.37(+0.70%)
Nov 05, 2003	52.16	52.43	51.46	52.30	368,140	+0.07(+0.14%)
Nov 04, 2003	52.16	52.65	52.08	52.23	373,557	+0.05(+0.10%)
Nov 03, 2003	52.08	52.30	52.08	52.17	377,385	+1.04(+2.03%)
Oct 31, 2003	51.84	51.84	51.14	51.14	1,384,382	-0.31(-0.61%)
Oct 30, 2003	51.90	52.34	51.45	51.45	1,274,856	-0.09(-0.17%)
Oct 29, 2003	50.96	51.71	50.87	51.54	1,582,087	+0.44(+0.86%)
Oct 28, 2003	50.11	51.10	50.06	51.10	724,210	+1.26(+2.53%)
Oct 27, 2003	49.38	50.01	49.38	49.84	372,052	+1.03(+2.11%)
Oct 24, 2003	48.72	49.16	48.46	48.81	1,242,446	-0.62(-1.25%)
Oct 23, 2003	49.66	49.75	48.76	49.43	699,958	-0.45(-0.90%)
Oct 22, 2003	50.60	50.60	49.61	49.87	623,178	-0.90(-1.78%)
Oct 21, 2003	50.69	51.14	50.38	50.78	320,195	+0.40(+0.80%)
Oct 20, 2003	50.39	50.43	50.06	50.38	371,716	+0.00(+0.00%)
Oct 17, 2003	51.31	51.53	50.38	50.38	246,209	-1.10(-2.14%)
Oct 16, 2003	51.05	51.45	50.78	51.48	551,987	+0.26(+0.51%)
Oct 15, 2003	52.08	52.08	51.03	51.22	670,453	-0.50(-0.97%)
Oct 14, 2003	51.40	51.82	51.08	51.72	349,252	+0.40(+0.78%)
Oct 13, 2003	50.69	51.53	50.66	51.31	487,836	+0.90(+1.79%)
Oct 10, 2003	50.48	50.57	49.93	50.41	640,725	+0.04(+0.07%)
Oct 09, 2003	50.73	51.23	50.11	50.38	945,497	+0.28(+0.55%)
Oct 08, 2003	50.38	50.69	49.75	50.10	2,119,098	-0.29(-0.57%)
Oct 07, 2003	50.06	50.64	50.06	50.38	598,479	+0.28(+0.55%)
Oct 06, 2003	49.61	50.12	49.45	50.11	656,930	+0.49(+0.99%)
Oct 03, 2003	49.57	49.96	49.41	49.61	872,293	+0.94(+1.93%)
Oct 02, 2003	48.40	48.85	48.33	48.68	473,419	+0.63(+1.30%)
Oct 01, 2003	47.27	48.26	47.27	48.05	1,081,957	+0.99(+2.11%)
Sep 30, 2003	47.65	47.65	46.30	47.06	2,159,667	-0.55(-1.15%)
Sep 29, 2003	47.33	47.74	46.30	47.60	1,095,592	+0.73(+1.57%)
Sep 26, 2003	47.97	47.91	46.72	46.87	2,138,209	-1.10(-2.29%)
Sep 25, 2003	49.75	49.75	47.97	47.97	2,084,676	-1.52(-3.07%)
Sep 24, 2003	51.05	51.17	49.45	49.49	974,108	-1.56(-3.05%)
Sep 23, 2003	50.55	51.09	50.42	51.05	400,998	+0.89(+1.78%)
Sep 22, 2003	50.29	50.55	49.87	50.15	407,256	-0.64(-1.25%)
Sep 19, 2003	50.82	51.22	50.71	50.79	781,767	-0.33(-0.65%)
Sep 18, 2003	50.64	51.14	50.21	51.12	1,203,553	+0.43(+0.85%)
Sep 17, 2003	50.55	50.81	50.11	50.69	456,766	+0.13(+0.27%)
Sep 16, 2003	49.65	50.60	49.66	50.55	557,575	+0.95(+1.91%)
Sep 15, 2003	49.93	50.20	49.55	49.61	428,714	-0.14(-0.29%)
Sep 12, 2003	49.21	49.87	48.77	49.75	549,081	+0.30(+0.62%)
Sep 11, 2003	49.03	49.78	48.76	49.44	1,008,418	+0.37(+0.75%)
Sep 10, 2003	49.97	50.11	48.90	49.08	759,415	-1.43(-2.83%)
Sep 09, 2003	50.64	50.91	50.21	50.51	2,249,076	-0.17(-0.34%)
Sep 08, 2003	50.06	50.78	49.89	50.68	673,247	+0.98(+1.96%)
Sep 05, 2003	49.87	50.38	49.48	49.70	331,035	-0.39(-0.79%)
Sep 04, 2003	49.97	50.20	49.49	50.10	350,482	+0.08(+0.16%)
Sep 03, 2003	49.84	50.14	49.62	50.02	973,996	+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.