Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	39.20	39.33	38.27	38.27	135,763	-1.46(-3.67%)
Dec 30, 2003	39.54	39.75	38.95	39.73	57,462	+0.12(+0.30%)
Dec 29, 2003	39.23	39.74	39.08	39.61	60,505	+0.45(+1.15%)
Dec 26, 2003	38.99	39.16	38.78	39.16	17,315	+0.35(+0.90%)
Dec 24, 2003	38.92	39.24	38.79	38.81	21,749	-0.36(-0.93%)
Dec 23, 2003	38.79	39.20	38.57	39.18	96,786	+0.27(+0.70%)
Dec 22, 2003	38.82	38.94	38.21	38.91	78,355	+0.07(+0.17%)
Dec 19, 2003	38.89	38.90	38.01	38.84	142,252	+0.39(+1.02%)
Dec 18, 2003	37.38	38.62	37.38	38.45	89,692	+0.95(+2.53%)
Dec 17, 2003	37.69	37.83	37.34	37.50	111,747	-0.30(-0.79%)
Dec 16, 2003	37.34	37.86	37.29	37.79	107,968	+0.37(+1.00%)
Dec 15, 2003	38.61	38.82	37.38	37.42	92,349	-1.18(-3.06%)
Dec 12, 2003	37.47	38.61	37.47	38.60	90,820	+0.92(+2.45%)
Dec 11, 2003	37.34	37.87	37.21	37.67	71,535	+0.30(+0.79%)
Dec 10, 2003	38.18	38.39	37.28	37.38	63,540	-0.93(-2.44%)
Dec 09, 2003	38.40	38.51	38.06	38.31	108,160	-0.14(-0.35%)
Dec 08, 2003	38.45	38.79	38.21	38.45	183,232	-0.14(-0.37%)
Dec 05, 2003	38.74	38.60	38.42	38.59	65,803	-0.15(-0.39%)
Dec 04, 2003	38.34	38.78	37.97	38.74	71,536	+0.39(+1.02%)
Dec 03, 2003	39.05	39.40	38.29	38.35	197,131	-0.78(-1.99%)
Dec 02, 2003	38.82	39.69	38.73	39.13	104,415	+0.27(+0.70%)
Dec 01, 2003	38.31	38.87	38.18	38.86	101,965	+0.83(+2.19%)
Nov 28, 2003	38.60	38.61	37.91	38.03	41,718	-0.38(-0.99%)
Nov 26, 2003	38.00	38.61	37.95	38.41	92,174	+0.42(+1.09%)
Nov 25, 2003	37.16	38.01	37.10	38.00	108,766	+0.84(+2.26%)
Nov 24, 2003	36.40	37.34	36.40	37.16	101,372	+0.84(+2.31%)
Nov 21, 2003	36.39	36.53	36.24	36.32	97,413	-0.08(-0.21%)
Nov 20, 2003	37.06	37.07	36.26	36.39	120,502	-0.73(-1.97%)
Nov 19, 2003	37.12	37.53	37.02	37.12	134,188	-0.31(-0.82%)
Nov 18, 2003	37.80	38.13	37.08	37.43	81,956	-0.45(-1.19%)
Nov 17, 2003	37.81	38.12	37.55	37.88	68,474	+0.01(+0.02%)
Nov 14, 2003	38.06	38.30	37.65	37.87	47,558	-0.14(-0.38%)
Nov 13, 2003	37.29	38.10	37.29	38.01	61,641	+0.40(+1.06%)
Nov 12, 2003	37.72	37.86	37.17	37.62	193,427	-0.11(-0.29%)
Nov 11, 2003	38.44	38.44	37.63	37.73	89,458	-0.53(-1.40%)
Nov 10, 2003	38.57	38.57	38.18	38.26	83,247	-0.18(-0.46%)
Nov 07, 2003	38.10	38.58	38.01	38.44	86,962	+0.36(+0.94%)
Nov 06, 2003	37.89	38.18	37.76	38.08	123,241	+0.27(+0.72%)
Nov 05, 2003	37.50	37.93	37.50	37.81	58,110	+0.14(+0.36%)
Nov 04, 2003	37.34	37.76	37.19	37.67	190,826	+0.44(+1.19%)
Nov 03, 2003	36.72	37.66	36.70	37.23	175,012	+0.49(+1.34%)
Oct 31, 2003	36.74	36.86	36.74	36.74	77,491	+0.11(+0.30%)
Oct 30, 2003	36.31	36.91	36.43	36.63	96,663	+0.32(+0.89%)
Oct 29, 2003	35.77	36.34	35.68	36.31	95,534	+0.30(+0.82%)
Oct 28, 2003	35.01	36.01	35.01	36.01	186,258	+0.88(+2.51%)
Oct 27, 2003	33.56	35.17	33.56	35.13	162,515	+1.62(+4.84%)
Oct 24, 2003	33.22	33.78	32.80	33.51	138,120	+0.15(+0.46%)
Oct 23, 2003	33.95	34.07	33.22	33.36	148,609	-0.51(-1.50%)
Oct 22, 2003	34.66	34.75	33.87	33.87	231,811	-0.89(-2.56%)
Oct 21, 2003	34.87	35.55	34.67	34.76	107,043	-0.12(-0.34%)
Oct 20, 2003	34.58	35.13	34.41	34.87	173,543	+0.25(+0.74%)
Oct 17, 2003	34.19	35.43	34.19	34.62	118,455	+0.60(+1.77%)
Oct 16, 2003	34.22	34.20	33.81	34.02	119,211	-0.20(-0.59%)
Oct 15, 2003	34.31	34.61	34.15	34.22	87,621	-0.26(-0.76%)
Oct 14, 2003	34.45	34.61	34.20	34.48	40,963	+0.12(+0.35%)
Oct 13, 2003	34.24	34.79	34.20	34.37	68,773	+0.20(+0.60%)
Oct 10, 2003	34.06	34.58	33.99	34.16	240,813	+0.01(+0.02%)
Oct 09, 2003	33.19	34.31	33.07	34.15	252,669	+1.13(+3.42%)
Oct 08, 2003	33.37	33.37	32.74	33.02	69,266	-0.24(-0.71%)
Oct 07, 2003	32.80	33.48	32.58	33.26	95,567	+0.47(+1.42%)
Oct 06, 2003	33.18	33.18	32.57	32.80	93,000	-0.30(-0.90%)
Oct 03, 2003	32.80	33.43	32.64	33.09	92,059	+0.47(+1.43%)
Oct 02, 2003	33.09	33.19	32.58	32.63	89,148	-0.53(-1.59%)

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.