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%)

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.