Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	45.37	45.37	44.51	44.80	128,520	-0.51(-1.14%)
Dec 30, 2003	46.17	46.17	45.17	45.32	121,992	-0.86(-1.86%)
Dec 29, 2003	46.30	46.37	45.94	46.18	70,380	-0.07(-0.16%)
Dec 26, 2003	46.01	46.37	46.01	46.25	52,632	+0.25(+0.53%)
Dec 24, 2003	46.12	46.12	45.25	46.00	41,412	-0.18(-0.39%)
Dec 23, 2003	45.47	46.19	45.31	46.19	108,732	+0.49(+1.06%)
Dec 22, 2003	44.63	45.70	44.47	45.70	127,704	+1.07(+2.39%)
Dec 19, 2003	44.64	44.75	44.24	44.63	30,192	+0.01(+0.02%)
Dec 18, 2003	44.00	44.72	44.00	44.62	226,440	+0.75(+1.71%)
Dec 17, 2003	43.14	43.84	43.14	43.87	179,520	+1.38(+3.25%)
Dec 16, 2003	42.77	42.77	41.67	42.49	241,740	-0.13(-0.31%)
Dec 15, 2003	43.39	43.48	42.48	42.62	58,140	-0.71(-1.64%)
Dec 12, 2003	43.37	43.46	43.09	43.33	31,008	+0.18(+0.42%)
Dec 11, 2003	42.45	43.34	42.45	43.15	48,552	+0.70(+1.65%)
Dec 10, 2003	44.24	44.24	42.11	42.45	328,848	-1.94(-4.36%)
Dec 09, 2003	46.13	46.13	44.39	44.39	152,796	-1.65(-3.58%)
Dec 08, 2003	45.48	46.24	45.22	46.03	115,872	+0.79(+1.74%)
Dec 05, 2003	45.55	45.56	45.09	45.25	56,712	-0.59(-1.28%)
Dec 04, 2003	45.67	46.20	45.35	45.83	136,272	+0.28(+0.62%)
Dec 03, 2003	46.76	46.76	45.51	45.55	170,952	-1.38(-2.95%)
Dec 02, 2003	46.70	47.11	46.68	46.93	65,892	-0.30(-0.63%)
Dec 01, 2003	45.71	47.33	45.71	47.23	304,572	+1.52(+3.34%)
Nov 28, 2003	45.42	45.74	45.42	45.71	47,532	+0.27(+0.60%)
Nov 26, 2003	45.58	45.59	44.96	45.43	154,428	-0.36(-0.78%)
Nov 25, 2003	45.22	45.79	44.70	45.79	209,712	+0.64(+1.41%)
Nov 24, 2003	43.48	45.15	43.48	45.15	260,100	+1.71(+3.93%)
Nov 21, 2003	43.14	43.45	42.87	43.45	36,720	+0.31(+0.72%)
Nov 20, 2003	42.91	43.33	42.75	43.14	141,780	+0.15(+0.34%)
Nov 19, 2003	43.02	43.38	42.72	42.99	104,652	+0.16(+0.38%)
Nov 18, 2003	42.81	43.47	42.65	42.83	240,720	+0.09(+0.21%)
Nov 17, 2003	42.26	42.74	42.14	42.74	84,048	-0.05(-0.11%)
Nov 14, 2003	43.19	43.19	42.88	42.79	84,456	-0.47(-1.09%)
Nov 13, 2003	42.74	43.29	42.71	43.26	108,732	+0.50(+1.18%)
Nov 12, 2003	42.07	42.79	42.07	42.75	185,028	+0.92(+2.20%)
Nov 11, 2003	41.32	42.21	41.32	41.83	72,012	+0.45(+1.08%)
Nov 10, 2003	42.18	42.18	41.37	41.39	83,028	-1.03(-2.44%)
Nov 07, 2003	43.26	43.26	41.98	42.42	319,260	-1.78(-4.03%)
Nov 06, 2003	43.93	44.26	43.37	44.20	103,428	-0.02(-0.06%)
Nov 05, 2003	42.89	44.23	43.12	44.23	1,123,632	+1.49(+3.49%)
Nov 04, 2003	42.89	43.16	42.74	42.74	86,904	-0.30(-0.71%)
Nov 03, 2003	42.57	43.04	42.45	43.04	126,684	+0.47(+1.09%)
Oct 31, 2003	42.41	42.70	42.47	42.57	61,404	+0.16(+0.38%)
Oct 30, 2003	42.71	42.71	42.41	42.41	51,000	-0.62(-1.44%)
Oct 29, 2003	41.27	43.03	41.27	43.03	351,492	+1.73(+4.19%)
Oct 28, 2003	40.69	41.30	40.44	41.30	116,484	+0.61(+1.51%)
Oct 27, 2003	40.00	40.93	40.00	40.69	256,020	+0.80(+2.00%)
Oct 24, 2003	40.17	40.20	39.50	39.89	88,128	-0.45(-1.12%)
Oct 23, 2003	39.51	40.74	39.38	40.34	196,248	+0.61(+1.53%)
Oct 22, 2003	39.67	39.90	39.04	39.73	161,364	-0.03(-0.09%)
Oct 21, 2003	39.05	39.80	38.60	39.76	151,572	+0.65(+1.65%)
Oct 20, 2003	39.00	39.44	38.86	39.12	68,748	+0.20(+0.50%)
Oct 17, 2003	39.27	39.27	39.27	38.92	112,608	-0.29(-0.75%)
Oct 16, 2003	39.02	39.58	39.09	39.22	37,944	+0.20(+0.50%)
Oct 15, 2003	40.59	40.59	38.97	39.02	138,924	-1.65(-4.05%)
Oct 14, 2003	40.76	40.74	40.35	40.67	84,048	-0.09(-0.23%)
Oct 13, 2003	39.95	40.77	39.90	40.76	201,144	+1.04(+2.62%)
Oct 10, 2003	39.85	40.07	39.42	39.72	102,204	+0.08(+0.21%)
Oct 09, 2003	39.62	39.92	39.14	39.64	168,708	-0.04(-0.11%)
Oct 08, 2003	39.33	39.69	39.07	39.68	348,432	+0.35(+0.90%)
Oct 07, 2003	39.02	39.23	39.02	39.33	155,244	-0.01(-0.02%)
Oct 06, 2003	38.80	39.34	38.49	39.34	242,964	+0.54(+1.39%)
Oct 03, 2003	38.84	38.85	37.88	38.80	200,736	-0.02(-0.05%)
Oct 02, 2003	38.64	38.86	38.18	38.82	247,452	+0.02(+0.05%)
Oct 01, 2003	36.57	38.80	36.57	38.80	1,524,288	+2.04(+5.56%)
Sep 30, 2003	36.11	37.02	36.01	36.75	171,360	+0.64(+1.78%)
Sep 29, 2003	35.90	35.91	35.90	36.11	71,400	+0.40(+1.13%)
Sep 26, 2003	36.06	36.06	35.39	35.71	89,760	-0.02(-0.07%)
Sep 25, 2003	35.82	36.50	35.44	35.74	197,064	-0.09(-0.26%)
Sep 24, 2003	35.14	36.17	35.46	35.83	219,504	+0.69(+1.97%)
Sep 23, 2003	34.63	35.14	34.64	35.14	51,204	+0.51(+1.47%)
Sep 22, 2003	34.93	34.93	34.55	34.63	33,252	-0.63(-1.79%)
Sep 19, 2003	35.41	35.41	35.02	35.26	15,300	-0.15(-0.42%)
Sep 18, 2003	34.93	35.42	34.68	35.41	91,188	+0.48(+1.38%)
Sep 17, 2003	34.44	35.29	34.29	34.93	170,952	-0.18(-0.52%)
Sep 16, 2003	33.81	35.14	33.81	35.11	207,060	+1.04(+3.05%)
Sep 15, 2003	33.38	34.14	33.38	34.07	107,916	+0.71(+2.12%)
Sep 12, 2003	32.48	33.43	32.48	33.36	69,972	+0.72(+2.21%)
Sep 11, 2003	32.11	32.72	31.99	32.64	107,100	+0.68(+2.13%)
Sep 10, 2003	33.09	33.09	31.87	31.96	264,588	-1.50(-4.47%)
Sep 09, 2003	33.43	33.46	32.99	33.46	104,448	-0.15(-0.44%)
Sep 08, 2003	33.53	33.62	33.04	33.60	61,608	+0.47(+1.41%)
Sep 05, 2003	33.63	33.64	32.85	33.14	47,736	-0.49(-1.46%)
Sep 04, 2003	32.71	33.64	32.40	33.63	227,868	+0.92(+2.80%)
Sep 03, 2003	31.53	32.71	31.16	32.71	155,448	+1.18(+3.75%)
Sep 02, 2003	31.62	31.62	31.13	31.53	49,572	-0.21(-0.66%)
Aug 29, 2003	32.25	32.25	31.57	31.74	92,208	-0.51(-1.60%)
Aug 28, 2003	31.72	32.25	31.42	32.25	37,740	+0.65(+2.06%)
Aug 27, 2003	31.91	31.91	31.47	31.60	127,092	-0.43(-1.33%)
Aug 26, 2003	32.01	32.04	31.16	32.03	169,932	+0.02(+0.06%)
Aug 25, 2003	31.72	32.10	31.57	32.01	226,032	+0.29(+0.93%)
Aug 22, 2003	32.18	32.18	31.60	31.72	78,744	-0.51(-1.60%)
Aug 21, 2003	31.63	32.23	31.47	32.23	195,432	+0.73(+2.30%)
Aug 20, 2003	31.60	31.60	31.13	31.50	116,280	-0.34(-1.06%)
Aug 19, 2003	30.79	31.87	30.79	31.84	274,584	+1.10(+3.57%)
Aug 18, 2003	30.71	30.84	30.38	30.75	134,232	+0.03(+0.11%)
Aug 15, 2003	30.33	30.79	30.33	30.71	18,768	+0.27(+0.90%)
Aug 14, 2003	30.13	30.44	29.86	30.44	83,844	+0.19(+0.62%)
Aug 13, 2003	31.00	31.00	30.24	30.25	49,980	-1.25(-3.95%)
Aug 12, 2003	31.23	31.50	30.49	31.50	71,400	+0.14(+0.44%)
Aug 11, 2003	31.50	31.64	30.68	31.36	102,612	-0.14(-0.44%)
Aug 08, 2003	31.32	31.66	31.32	31.50	89,352	+0.46(+1.47%)
Aug 07, 2003	30.68	31.04	30.25	31.04	51,816	+0.16(+0.52%)
Aug 06, 2003	29.53	30.88	29.44	30.88	140,760	+1.46(+4.95%)
Aug 05, 2003	30.10	30.29	29.24	29.42	85,068	-0.63(-2.09%)
Aug 04, 2003	29.41	30.05	29.22	30.05	51,000	+0.49(+1.66%)
Aug 01, 2003	30.34	30.50	29.04	29.56	410,856	-0.91(-2.98%)
Jul 31, 2003	31.37	31.37	30.27	30.47	68,340	-1.03(-3.27%)
Jul 30, 2003	31.35	31.50	30.86	31.50	51,408	+0.27(+0.86%)
Jul 29, 2003	31.10	31.57	30.88	31.23	141,780	+0.00(+0.00%)
Jul 28, 2003	31.84	31.84	30.91	31.23	134,640	-0.62(-1.94%)
Jul 25, 2003	31.86	32.02	31.00	31.84	165,240	+0.12(+0.37%)
Jul 24, 2003	31.92	32.27	31.41	31.73	87,516	-0.08(-0.26%)
Jul 23, 2003	32.08	32.23	31.57	31.81	97,716	-0.27(-0.86%)
Jul 22, 2003	31.08	32.08	30.77	32.08	268,056	+1.00(+3.23%)
Jul 21, 2003	31.99	32.35	31.00	31.08	261,324	-0.96(-2.98%)
Jul 18, 2003	32.71	32.72	31.62	32.03	231,540	-0.71(-2.17%)
Jul 17, 2003	33.70	33.72	32.35	32.75	211,752	-1.08(-3.19%)
Jul 16, 2003	33.33	33.94	33.14	33.82	70,992	+0.47(+1.41%)
Jul 15, 2003	34.98	35.15	33.00	33.35	286,620	-1.50(-4.29%)
Jul 14, 2003	34.26	34.92	34.26	34.85	131,376	+0.83(+2.44%)
Jul 11, 2003	34.41	34.57	33.95	34.02	95,880	-0.39(-1.14%)
Jul 10, 2003	34.97	34.97	34.07	34.41	160,140	-0.80(-2.27%)
Jul 09, 2003	35.54	35.68	34.94	35.21	174,216	-0.60(-1.67%)
Jul 08, 2003	35.25	35.96	35.15	35.81	117,300	+0.39(+1.11%)
Jul 07, 2003	34.85	35.42	34.40	35.42	168,912	+0.72(+2.08%)
Jul 03, 2003	34.56	34.70	34.20	34.70	42,228	+0.04(+0.11%)
Jul 02, 2003	34.33	34.80	33.96	34.66	213,792	+0.34(+1.00%)
Jul 01, 2003	33.70	34.31	32.94	34.31	276,420	+0.64(+1.89%)
Jun 30, 2003	34.95	35.02	33.68	33.68	284,172	-1.27(-3.65%)
Jun 27, 2003	35.29	35.48	34.51	34.95	176,256	-0.34(-0.97%)
Jun 26, 2003	34.56	35.32	34.09	35.29	226,032	+0.79(+2.30%)
Jun 25, 2003	35.32	35.45	34.44	34.50	306,612	-0.86(-2.43%)
Jun 24, 2003	35.04	35.66	34.41	35.36	360,876	+0.24(+0.67%)
Jun 23, 2003	34.51	35.25	34.44	35.12	397,800	+0.42(+1.20%)
Jun 20, 2003	35.93	35.98	34.60	34.71	306,204	-1.30(-3.61%)
Jun 19, 2003	36.10	36.47	35.42	36.00	322,728	-0.14(-0.39%)
Jun 18, 2003	36.62	36.62	35.80	36.15	159,732	-0.48(-1.30%)
Jun 17, 2003	37.10	37.11	36.35	36.62	161,160	-0.35(-0.94%)
Jun 16, 2003	35.91	36.97	35.83	36.97	255,612	+1.19(+3.32%)
Jun 13, 2003	35.69	35.91	35.42	35.78	246,636	+0.00(+0.00%)
Jun 12, 2003	35.90	36.00	34.98	35.78	294,780	-0.10(-0.27%)
Jun 11, 2003	33.82	35.91	33.82	35.88	493,680	+2.62(+7.87%)
Jun 10, 2003	32.23	33.38	32.23	33.26	236,844	+1.07(+3.33%)
Jun 09, 2003	32.97	32.97	32.01	32.19	218,688	-1.02(-3.07%)
Jun 06, 2003	33.95	34.04	33.06	33.21	201,552	-0.60(-1.78%)
Jun 05, 2003	32.91	33.81	32.77	33.81	254,796	+0.92(+2.80%)
Jun 04, 2003	31.96	32.93	31.96	32.89	196,656	+1.00(+3.14%)
Jun 03, 2003	31.84	31.89	31.29	31.89	183,192	+0.15(+0.48%)
Jun 02, 2003	31.99	32.45	31.61	31.74	183,804	-0.20(-0.61%)
May 30, 2003	31.15	31.99	31.15	31.94	230,724	+0.78(+2.52%)
May 29, 2003	31.54	32.44	31.01	31.15	359,244	-0.17(-0.55%)
May 28, 2003	30.29	31.32	30.22	31.32	469,812	+1.32(+4.41%)
May 27, 2003	29.86	30.25	29.76	30.00	337,212	+0.02(+0.08%)
May 23, 2003	29.17	30.15	29.17	29.98	480,828	+0.69(+2.36%)
May 22, 2003	27.97	29.34	27.97	29.28	277,644	+1.33(+4.77%)
May 21, 2003	27.85	28.14	27.70	27.95	379,032	-0.04(-0.14%)
May 20, 2003	28.09	28.31	27.89	27.99	138,924	-0.19(-0.66%)
May 19, 2003	28.24	28.26	28.06	28.18	166,668	-0.32(-1.14%)
May 16, 2003	28.52	28.58	28.24	28.50	100,776	-0.18(-0.62%)
May 15, 2003	28.06	28.68	27.94	28.68	436,560	+0.71(+2.54%)
May 14, 2003	28.24	28.24	27.79	27.97	250,308	-0.25(-0.90%)
May 13, 2003	28.21	28.40	28.09	28.22	160,956	-0.07(-0.24%)
May 12, 2003	27.55	28.31	27.35	28.29	367,200	+0.62(+2.25%)
May 09, 2003	27.01	27.67	27.00	27.67	451,656	+0.78(+2.90%)
May 08, 2003	26.47	27.17	26.41	26.89	853,332	+0.29(+1.11%)
May 07, 2003	25.58	26.59	25.51	26.59	421,872	+1.04(+4.07%)
May 06, 2003	25.98	26.15	25.53	25.55	290,292	-0.52(-2.01%)
May 05, 2003	25.93	26.12	25.78	26.08	229,092	+0.20(+0.76%)
May 02, 2003	25.74	26.11	25.65	25.88	466,140	+0.12(+0.46%)
May 01, 2003	26.24	26.24	25.51	25.76	149,124	-0.49(-1.85%)
Apr 30, 2003	25.96	26.47	25.88	26.25	344,760	+0.27(+1.04%)
Apr 29, 2003	26.15	26.49	25.83	25.98	438,192	-0.07(-0.28%)
Apr 28, 2003	25.74	26.21	25.71	26.05	252,960	+0.36(+1.41%)
Apr 25, 2003	26.35	26.35	25.69	25.69	489,600	-0.63(-2.38%)
Apr 24, 2003	26.75	26.75	26.23	26.32	505,512	-0.44(-1.65%)
Apr 23, 2003	26.10	26.88	26.08	26.76	1,536,528	+0.17(+0.63%)

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.