Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	44.58	44.64	44.41	44.60	63,060	+0.05(+0.11%)
Nov 26, 2003	44.44	44.54	44.19	44.55	85,536	+0.13(+0.30%)
Nov 25, 2003	44.23	44.52	44.23	44.42	119,442	+0.19(+0.44%)
Nov 24, 2003	43.73	44.23	43.73	44.23	477,513	+0.70(+1.61%)
Nov 21, 2003	43.60	43.62	43.46	43.52	79,243	+0.08(+0.18%)
Nov 20, 2003	43.68	43.96	43.56	43.45	59,336	-0.33(-0.76%)
Nov 19, 2003	43.60	43.85	43.57	43.78	130,616	+0.37(+0.84%)
Nov 18, 2003	43.95	44.03	43.42	43.42	63,702	-0.46(-1.05%)
Nov 17, 2003	43.77	43.88	43.52	43.88	85,279	-0.25(-0.56%)
Nov 14, 2003	44.58	44.65	44.10	44.12	197,144	-0.40(-0.89%)
Nov 13, 2003	44.33	44.47	44.33	44.52	80,399	+0.06(+0.14%)
Nov 12, 2003	43.99	44.46	43.97	44.46	91,058	+0.51(+1.17%)
Nov 11, 2003	43.99	44.00	43.76	43.95	76,289	-0.01(-0.02%)
Nov 10, 2003	44.15	44.15	43.95	43.95	71,922	-0.25(-0.56%)
Nov 07, 2003	44.44	44.54	44.20	44.20	127,919	-0.23(-0.53%)
Nov 06, 2003	44.16	44.44	43.94	44.44	117,130	+0.28(+0.64%)
Nov 05, 2003	44.21	44.16	43.85	44.16	226,298	+0.02(+0.04%)
Nov 04, 2003	44.21	44.32	44.14	44.14	325,082	-0.30(-0.68%)
Nov 03, 2003	44.03	44.47	44.33	44.44	203,602	+0.40(+0.90%)
Oct 31, 2003	44.13	44.13	44.13	44.05	76,417	+0.04(+0.09%)
Oct 30, 2003	44.18	44.18	43.90	44.01	104,929	+0.08(+0.18%)
Oct 29, 2003	43.76	43.93	43.66	43.93	706,766	+0.19(+0.43%)
Oct 28, 2003	43.42	43.50	43.31	43.74	54,583	+0.64(+1.48%)
Oct 27, 2003	43.33	43.41	43.10	43.10	76,417	+0.06(+0.14%)
Oct 24, 2003	42.94	43.04	42.59	43.04	102,617	-0.15(-0.34%)
Oct 23, 2003	42.83	43.26	42.83	43.19	36,860	+0.05(+0.13%)
Oct 22, 2003	43.37	43.38	42.98	43.14	159,642	-0.47(-1.07%)
Oct 21, 2003	43.73	43.80	43.60	43.60	85,664	+0.04(+0.09%)
Oct 20, 2003	43.55	43.60	43.38	43.56	199,970	+0.09(+0.20%)
Oct 17, 2003	43.74	43.84	43.35	43.48	79,628	-0.46(-1.05%)
Oct 16, 2003	43.78	43.91	43.70	43.94	30,310	+0.16(+0.36%)
Oct 15, 2003	44.19	44.19	43.66	43.78	94,012	-0.14(-0.32%)
Oct 14, 2003	43.55	43.92	43.55	43.92	115,718	+0.20(+0.46%)
Oct 13, 2003	43.72	43.79	43.60	43.72	77,316	+0.19(+0.45%)
Oct 10, 2003	43.39	43.52	43.28	43.52	55,868	+0.19(+0.43%)
Oct 09, 2003	43.62	43.80	43.34	43.34	47,905	+0.11(+0.25%)
Oct 08, 2003	43.47	43.47	43.08	43.23	148,596	-0.18(-0.41%)
Oct 07, 2003	42.96	43.41	42.91	43.41	123,680	+0.22(+0.50%)
Oct 06, 2003	43.10	43.24	43.10	43.19	104,159	+0.02(+0.05%)
Oct 03, 2003	43.31	43.31	43.18	43.17	42,382	+0.51(+1.19%)
Oct 02, 2003	42.52	42.66	42.43	42.66	125,093	+0.18(+0.42%)
Oct 01, 2003	41.98	42.48	41.91	42.48	392,105	+0.83(+2.00%)
Sep 30, 2003	41.76	41.80	41.46	41.65	120,855	-0.33(-0.80%)
Sep 29, 2003	41.73	42.01	41.54	41.98	239,013	+0.38(+0.92%)
Sep 26, 2003	41.77	41.80	41.57	41.60	71,537	-0.23(-0.54%)
Sep 25, 2003	42.19	42.34	41.83	41.83	214,868	-0.33(-0.79%)
Sep 24, 2003	43.02	43.02	42.16	42.16	457,991	-0.76(-1.78%)
Sep 23, 2003	42.76	42.82	42.66	42.93	73,977	+0.23(+0.53%)
Sep 22, 2003	42.82	42.82	42.55	42.70	88,233	-0.52(-1.21%)
Sep 19, 2003	43.25	43.28	43.08	43.22	77,958	-0.17(-0.39%)
Sep 18, 2003	42.85	43.38	42.89	43.39	120,470	+0.55(+1.27%)
Sep 17, 2003	42.97	43.01	42.75	42.85	59,849	-0.09(-0.22%)
Sep 16, 2003	42.41	42.94	42.51	42.94	88,618	+0.61(+1.43%)
Sep 15, 2003	42.45	42.55	42.30	42.33	34,676	-0.19(-0.44%)
Sep 12, 2003	42.36	42.56	42.09	42.52	94,141	-0.03(-0.07%)
Sep 11, 2003	42.41	42.75	42.41	42.55	51,373	+0.30(+0.70%)
Sep 10, 2003	42.78	42.81	42.22	42.26	78,472	-0.65(-1.51%)
Sep 09, 2003	43.12	43.12	42.80	42.90	51,886	-0.30(-0.68%)
Sep 08, 2003	42.82	43.21	42.82	43.20	64,858	+0.45(+1.06%)
Sep 05, 2003	42.79	43.09	42.65	42.75	109,681	-0.22(-0.51%)
Sep 04, 2003	42.98	43.09	42.80	42.96	64,730	+0.10(+0.24%)
Sep 03, 2003	42.67	43.05	42.67	42.86	84,894	+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.