Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	41.24	41.30	41.00	41.15	391,656	-0.08(-0.20%)
Nov 26, 2003	40.97	41.24	40.58	41.23	1,827,954	+0.15(+0.36%)
Nov 25, 2003	40.82	41.40	40.82	41.08	1,477,067	+0.37(+0.90%)
Nov 24, 2003	40.38	40.91	40.35	40.71	1,359,169	+0.52(+1.30%)
Nov 21, 2003	40.29	40.34	39.60	40.19	1,823,944	+0.31(+0.79%)
Nov 20, 2003	40.24	40.46	39.70	39.87	1,374,675	-0.36(-0.89%)
Nov 19, 2003	40.40	40.51	40.06	40.23	1,814,988	+0.51(+1.28%)
Nov 18, 2003	40.77	41.03	39.72	39.72	3,112,937	-1.05(-2.57%)
Nov 17, 2003	41.01	41.62	40.05	40.77	1,540,428	-0.35(-0.85%)
Nov 14, 2003	41.83	41.83	40.99	41.12	1,522,516	-0.70(-1.68%)
Nov 13, 2003	41.93	42.12	41.74	41.83	2,076,449	-0.10(-0.25%)
Nov 12, 2003	42.25	42.25	41.80	41.93	1,739,063	+0.14(+0.34%)
Nov 11, 2003	42.04	42.07	41.71	41.79	1,986,890	-0.25(-0.59%)
Nov 10, 2003	42.00	42.40	41.76	42.04	1,506,609	+0.04(+0.09%)
Nov 07, 2003	43.43	43.56	42.00	42.00	2,696,016	-0.98(-2.28%)
Nov 06, 2003	42.27	43.67	41.15	42.98	5,355,139	+1.83(+4.44%)
Nov 05, 2003	41.54	41.19	40.62	41.15	1,821,271	-0.03(-0.07%)
Nov 04, 2003	41.54	41.58	41.13	41.18	1,595,286	-0.48(-1.15%)
Nov 03, 2003	41.07	41.61	40.97	41.66	1,055,948	+0.59(+1.44%)
Oct 31, 2003	40.48	41.15	40.47	41.07	1,467,309	+0.45(+1.11%)
Oct 30, 2003	41.08	41.08	40.64	40.62	1,411,435	-0.34(-0.82%)
Oct 29, 2003	40.14	41.03	39.89	40.96	2,349,406	+0.82(+2.05%)
Oct 28, 2003	39.99	40.20	39.01	40.14	2,897,860	+0.26(+0.66%)
Oct 27, 2003	40.41	40.64	39.87	39.87	1,590,153	-0.45(-1.11%)
Oct 24, 2003	40.11	40.33	39.87	40.32	1,100,783	+0.02(+0.06%)
Oct 23, 2003	39.86	40.77	39.75	40.30	1,615,150	+0.44(+1.11%)
Oct 22, 2003	40.66	40.66	39.75	39.86	1,900,672	-0.80(-1.97%)
Oct 21, 2003	40.85	41.04	40.44	40.66	2,136,067	-0.29(-0.71%)
Oct 20, 2003	40.95	41.06	40.85	40.95	974,062	+0.01(+0.02%)
Oct 17, 2003	41.62	41.24	40.77	40.94	1,951,199	-0.67(-1.62%)
Oct 16, 2003	41.37	41.82	41.05	41.62	1,546,042	+0.34(+0.82%)
Oct 15, 2003	41.43	41.43	40.83	41.28	1,819,132	-0.01(-0.04%)
Oct 14, 2003	40.88	41.35	40.61	41.30	1,634,666	+0.26(+0.64%)
Oct 13, 2003	40.34	41.18	40.10	41.03	1,740,533	+0.70(+1.72%)
Oct 10, 2003	40.62	40.62	40.10	40.34	1,154,652	-0.34(-0.83%)
Oct 09, 2003	40.70	40.77	40.53	40.67	1,563,553	+0.15(+0.37%)
Oct 08, 2003	40.51	40.67	40.20	40.52	1,153,984	-0.26(-0.64%)
Oct 07, 2003	40.81	40.80	40.08	40.79	1,644,691	-0.02(-0.06%)
Oct 06, 2003	40.66	41.03	40.60	40.81	898,939	+0.22(+0.55%)
Oct 03, 2003	40.62	41.12	39.96	40.58	1,603,387	+0.62(+1.55%)
Oct 02, 2003	40.06	40.21	39.80	39.96	2,260,916	+0.02(+0.04%)
Oct 01, 2003	40.06	40.06	39.48	39.95	3,634,923	+0.58(+1.46%)
Sep 30, 2003	39.50	39.69	38.92	39.37	1,536,818	-0.15(-0.38%)
Sep 29, 2003	38.88	39.73	39.23	39.52	2,242,737	+0.64(+1.65%)
Sep 26, 2003	39.01	39.25	38.77	38.88	2,494,306	-0.27(-0.69%)
Sep 25, 2003	39.84	39.87	39.13	39.15	2,069,097	-0.65(-1.64%)
Sep 24, 2003	40.99	41.14	39.80	39.80	2,768,065	-1.19(-2.90%)
Sep 23, 2003	41.00	41.12	40.70	40.99	2,278,828	+0.28(+0.68%)
Sep 22, 2003	41.15	41.22	40.55	40.71	1,893,453	-0.62(-1.50%)
Sep 19, 2003	41.65	41.67	40.77	41.33	2,090,752	-0.37(-0.90%)
Sep 18, 2003	40.41	42.01	40.36	41.71	2,618,086	+1.30(+3.22%)
Sep 17, 2003	40.40	40.62	40.25	40.41	1,379,354	+0.06(+0.15%)
Sep 16, 2003	40.08	40.79	40.05	40.35	2,144,622	+0.64(+1.62%)
Sep 15, 2003	39.54	39.76	38.72	39.70	2,534,006	-0.13(-0.32%)
Sep 12, 2003	40.10	40.14	39.39	39.83	2,280,031	-0.34(-0.86%)
Sep 11, 2003	40.40	40.49	39.94	40.17	1,770,743	-0.11(-0.28%)
Sep 10, 2003	40.97	41.27	40.29	40.29	1,387,240	-0.69(-1.68%)
Sep 09, 2003	41.09	41.33	40.70	40.97	1,598,441	-0.12(-0.29%)
Sep 08, 2003	40.25	41.37	40.25	41.09	1,789,457	+0.88(+2.20%)
Sep 05, 2003	40.52	40.67	40.12	40.21	1,429,213	-0.46(-1.14%)
Sep 04, 2003	41.10	41.21	40.55	40.67	1,848,807	-0.43(-1.04%)
Sep 03, 2003	40.41	41.10	40.36	41.10	2,226,028	+0.76(+1.89%)

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.