Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	44.45	44.48	44.30	44.41	88,703	-0.11(-0.24%)
Nov 26, 2003	44.54	44.55	44.18	44.51	68,516	+0.07(+0.15%)
Nov 25, 2003	44.69	44.69	44.22	44.45	109,013	-0.06(-0.13%)
Nov 24, 2003	44.30	44.63	44.26	44.50	95,310	+0.65(+1.47%)
Nov 21, 2003	44.16	44.16	43.68	43.86	113,296	-0.32(-0.72%)
Nov 20, 2003	44.68	44.81	44.18	44.18	61,052	-0.61(-1.37%)
Nov 19, 2003	44.59	44.96	44.46	44.79	51,142	+0.22(+0.49%)
Nov 18, 2003	44.87	44.94	44.48	44.57	91,762	-0.17(-0.38%)
Nov 17, 2003	44.60	44.74	44.42	44.74	130,302	-0.11(-0.26%)
Nov 14, 2003	45.16	45.24	44.73	44.85	277,367	+0.33(+0.73%)
Nov 13, 2003	43.20	44.63	43.20	44.53	208,239	+1.24(+2.87%)
Nov 12, 2003	42.84	43.43	42.71	43.29	67,047	+0.71(+1.67%)
Nov 11, 2003	42.56	42.56	42.42	42.57	90,661	-0.09(-0.21%)
Nov 10, 2003	42.83	42.92	42.53	42.66	75,367	-0.26(-0.61%)
Nov 07, 2003	43.32	43.36	42.91	42.93	62,643	-0.39(-0.91%)
Nov 06, 2003	42.93	43.40	42.78	43.32	105,588	+0.20(+0.47%)
Nov 05, 2003	43.24	43.31	42.91	43.11	40,987	-0.01(-0.02%)
Nov 04, 2003	43.24	43.31	42.99	43.12	76,675	-0.44(-1.01%)
Nov 03, 2003	43.72	43.72	43.39	43.56	121,312	-0.02(-0.06%)
Oct 31, 2003	43.41	43.62	43.41	43.59	161,869	+0.60(+1.39%)
Oct 30, 2003	43.19	43.31	42.99	42.99	58,238	-0.30(-0.70%)
Oct 29, 2003	43.60	43.61	43.11	43.29	43,434	-0.31(-0.71%)
Oct 28, 2003	43.32	43.60	43.18	43.60	252,897	+0.54(+1.25%)
Oct 27, 2003	43.40	43.51	43.04	43.06	44,290	-0.24(-0.55%)
Oct 24, 2003	42.75	43.30	42.69	43.30	26,427	+0.33(+0.76%)
Oct 23, 2003	42.51	43.15	42.51	42.98	55,546	+0.32(+0.75%)
Oct 22, 2003	43.43	43.43	42.50	42.66	236,747	-1.25(-2.85%)
Oct 21, 2003	43.52	44.00	43.51	43.91	48,572	+0.51(+1.19%)
Oct 20, 2003	43.44	43.44	43.08	43.39	96,044	+0.16(+0.36%)
Oct 17, 2003	43.78	43.78	43.17	43.24	62,643	-0.51(-1.18%)
Oct 16, 2003	43.56	43.69	43.51	43.75	27,161	+0.25(+0.56%)
Oct 15, 2003	43.77	43.84	43.48	43.51	84,176	-0.26(-0.60%)
Oct 14, 2003	43.50	43.76	43.42	43.77	173,369	+0.28(+0.64%)
Oct 13, 2003	43.76	43.77	43.56	43.49	37,561	-0.05(-0.11%)
Oct 10, 2003	43.52	43.67	43.40	43.54	155,262	+0.03(+0.08%)
Oct 09, 2003	43.96	43.96	43.47	43.51	83,075	+0.01(+0.02%)
Oct 08, 2003	43.73	43.76	43.38	43.50	94,087	-0.24(-0.54%)
Oct 07, 2003	43.45	43.74	43.37	43.74	161,257	+0.09(+0.21%)
Oct 06, 2003	43.81	43.89	43.53	43.65	141,803	-0.41(-0.93%)
Oct 03, 2003	44.58	44.58	43.87	44.05	51,386	+0.11(+0.24%)
Oct 02, 2003	43.93	44.09	43.82	43.95	49,674	+0.26(+0.60%)
Oct 01, 2003	43.25	43.56	43.03	43.69	47,838	+0.55(+1.27%)
Sep 30, 2003	42.75	43.28	42.75	43.14	112,317	-0.02(-0.04%)
Sep 29, 2003	42.91	43.17	42.67	43.15	27,406	+0.40(+0.94%)
Sep 26, 2003	42.91	43.03	42.71	42.75	48,328	-0.24(-0.55%)
Sep 25, 2003	43.41	43.57	42.99	42.99	131,281	-0.41(-0.94%)
Sep 24, 2003	44.26	44.26	43.40	43.40	145,107	-0.90(-2.03%)
Sep 23, 2003	44.14	44.43	44.09	44.30	35,726	+0.32(+0.72%)
Sep 22, 2003	44.14	44.14	43.83	43.98	160,278	-0.56(-1.27%)
Sep 19, 2003	44.94	44.94	44.46	44.54	59,951	-0.47(-1.04%)
Sep 18, 2003	44.86	45.12	44.81	45.01	41,354	+0.22(+0.49%)
Sep 17, 2003	44.85	44.91	44.63	44.79	57,137	+0.00(+0.00%)
Sep 16, 2003	44.54	44.85	44.49	44.79	91,150	+0.26(+0.59%)
Sep 15, 2003	44.79	44.85	44.38	44.53	34,502	-0.25(-0.57%)
Sep 12, 2003	44.66	44.78	44.31	44.78	77,569	+0.04(+0.09%)
Sep 11, 2003	44.74	44.88	44.58	44.74	50,897	+0.16(+0.37%)
Sep 10, 2003	44.63	44.90	44.46	44.58	349,553	+0.07(+0.17%)
Sep 09, 2003	44.54	45.37	44.15	44.50	97,268	+0.05(+0.11%)
Sep 08, 2003	43.93	44.53	43.78	44.45	109,013	+0.87(+1.99%)
Sep 05, 2003	43.63	43.87	43.41	43.59	107,300	-0.09(-0.21%)
Sep 04, 2003	43.56	43.70	43.24	43.68	94,576	+0.19(+0.43%)
Sep 03, 2003	43.93	43.93	43.47	43.49	189,887	-0.31(-0.71%)

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.