Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	49.03	49.40	48.97	49.27	1,139,440	-0.15(-0.30%)
Nov 26, 2003	49.53	49.56	49.03	49.42	2,500,094	+0.07(+0.14%)
Nov 25, 2003	49.56	49.56	49.00	49.35	3,431,474	-0.24(-0.49%)
Nov 24, 2003	48.59	49.65	48.51	49.60	4,511,560	+1.28(+2.64%)
Nov 21, 2003	47.99	48.45	47.84	48.32	3,288,863	+0.44(+0.92%)
Nov 20, 2003	47.44	48.29	47.38	47.88	4,565,460	-0.03(-0.07%)
Nov 19, 2003	47.97	47.99	47.59	47.91	5,113,283	-0.22(-0.47%)
Nov 18, 2003	48.74	49.07	48.04	48.13	4,622,408	-0.61(-1.25%)
Nov 17, 2003	48.95	48.95	48.22	48.74	4,003,199	-0.21(-0.43%)
Nov 14, 2003	49.80	49.97	48.75	48.95	3,946,893	-0.70(-1.41%)
Nov 13, 2003	49.11	49.71	48.87	49.65	3,094,920	+0.47(+0.95%)
Nov 12, 2003	48.94	49.24	48.66	49.18	3,265,763	+0.25(+0.51%)
Nov 11, 2003	49.15	49.23	48.75	48.94	3,606,168	-0.21(-0.43%)
Nov 10, 2003	49.27	49.40	49.03	49.15	2,791,892	-0.12(-0.25%)
Nov 07, 2003	49.65	49.80	49.16	49.27	3,381,424	-0.35(-0.70%)
Nov 06, 2003	48.95	49.71	48.95	49.62	3,798,026	+0.27(+0.54%)
Nov 05, 2003	49.56	49.87	49.01	49.35	4,374,885	-0.21(-0.42%)
Nov 04, 2003	49.03	49.74	48.93	49.56	4,656,897	+0.44(+0.90%)
Nov 03, 2003	49.22	49.45	48.92	49.12	4,504,341	-0.05(-0.10%)
Oct 31, 2003	48.66	49.43	48.64	49.17	4,916,773	+0.50(+1.04%)
Oct 30, 2003	48.36	48.92	48.36	48.66	4,133,137	+0.31(+0.63%)
Oct 29, 2003	48.16	48.52	47.81	48.36	3,868,128	+0.20(+0.41%)
Oct 28, 2003	47.52	48.22	47.31	48.16	5,389,842	+0.94(+1.99%)
Oct 27, 2003	47.18	47.46	47.08	47.21	3,606,007	+0.04(+0.08%)
Oct 24, 2003	47.33	47.46	46.84	47.18	3,469,493	-0.16(-0.33%)
Oct 23, 2003	47.26	47.46	46.92	47.33	3,746,212	+0.07(+0.15%)
Oct 22, 2003	47.05	47.49	46.83	47.26	5,974,079	+0.20(+0.42%)
Oct 21, 2003	47.36	47.41	46.92	47.06	5,187,396	+0.01(+0.03%)
Oct 20, 2003	47.19	47.19	45.79	47.05	9,069,802	+0.89(+1.93%)
Oct 17, 2003	45.94	46.21	45.69	46.16	4,932,012	+0.29(+0.62%)
Oct 16, 2003	46.01	46.32	45.67	45.87	5,051,523	-0.07(-0.15%)
Oct 15, 2003	46.60	46.60	45.83	45.94	4,445,949	-0.60(-1.30%)
Oct 14, 2003	46.34	46.55	45.96	46.55	3,388,322	+0.09(+0.20%)
Oct 13, 2003	46.47	46.66	46.22	46.45	3,113,849	+0.30(+0.65%)
Oct 10, 2003	46.13	46.53	46.07	46.15	4,563,856	-0.06(-0.13%)
Oct 09, 2003	45.76	46.31	45.67	46.22	6,018,354	+0.90(+1.98%)
Oct 08, 2003	45.70	45.70	45.17	45.32	3,272,982	-0.37(-0.82%)
Oct 07, 2003	45.41	45.71	45.19	45.69	3,554,834	+0.22(+0.49%)
Oct 06, 2003	45.53	45.82	45.21	45.47	4,464,077	-0.06(-0.12%)
Oct 03, 2003	45.60	46.16	45.46	45.53	8,951,574	+1.09(+2.46%)
Oct 02, 2003	44.26	44.57	43.98	44.43	4,610,537	+0.24(+0.54%)
Oct 01, 2003	43.60	44.23	43.51	44.20	7,136,780	+1.14(+2.65%)
Sep 30, 2003	43.57	43.80	42.98	43.06	8,343,595	+21.15(+96.58%)
Sep 29, 2003	22.32	22.32	21.82	21.90	28,052,716	-0.45(-2.03%)
Sep 26, 2003	22.31	22.50	22.26	22.36	10,164,004	+0.29(+1.30%)
Sep 25, 2003	22.00	22.16	21.97	22.07	5,798,423	+0.07(+0.33%)
Sep 24, 2003	22.23	22.24	21.97	22.00	5,116,331	-0.25(-1.12%)
Sep 23, 2003	22.13	22.28	22.12	22.25	4,648,235	+0.10(+0.44%)
Sep 22, 2003	21.98	22.22	21.98	22.15	6,376,565	+0.02(+0.10%)
Sep 19, 2003	22.11	22.28	21.90	22.13	8,071,207	+0.02(+0.09%)
Sep 18, 2003	21.90	22.15	21.86	22.11	4,808,010	+0.25(+1.13%)
Sep 17, 2003	21.94	22.06	21.85	21.86	5,637,685	-0.08(-0.38%)
Sep 16, 2003	21.61	21.94	21.61	21.94	5,211,939	+0.37(+1.71%)
Sep 15, 2003	21.59	21.68	21.42	21.57	5,741,956	+0.03(+0.14%)
Sep 12, 2003	21.56	21.70	21.47	21.54	7,003,794	-0.10(-0.48%)
Sep 11, 2003	21.30	21.76	21.30	21.65	6,791,723	+0.36(+1.68%)
Sep 10, 2003	21.41	21.49	21.24	21.29	6,286,731	-0.13(-0.59%)
Sep 09, 2003	21.44	21.71	21.40	21.41	6,882,519	-0.09(-0.41%)
Sep 08, 2003	21.69	21.69	21.37	21.50	8,226,811	-0.11(-0.50%)
Sep 05, 2003	21.73	21.77	21.45	21.61	8,449,149	-0.21(-0.94%)
Sep 04, 2003	22.23	22.25	21.78	21.82	9,052,637	-0.41(-1.83%)
Sep 03, 2003	21.84	22.26	21.81	22.22	9,590,354	+0.38(+1.76%)

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.