Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	64.06	64.60	63.97	64.06	8,889	-0.07(-0.10%)
Dec 30, 2003	63.87	64.28	63.73	64.13	20,812	-0.41(-0.64%)
Dec 29, 2003	63.82	64.54	63.73	64.54	11,086	+0.72(+1.12%)
Dec 26, 2003	64.02	64.41	63.82	63.82	5,124	+0.00(+0.00%)
Dec 24, 2003	63.63	64.21	63.31	63.82	16,943	+0.18(+0.29%)
Dec 23, 2003	63.54	63.78	63.54	63.64	9,412	+0.68(+1.08%)
Dec 22, 2003	62.40	63.11	62.38	62.96	22,172	+0.56(+0.90%)
Dec 19, 2003	62.91	63.25	62.36	62.40	37,860	+0.30(+0.48%)
Dec 18, 2003	60.52	62.10	60.52	62.10	15,374	+1.00(+1.64%)
Dec 17, 2003	61.29	61.40	61.10	61.10	9,517	-0.96(-1.54%)
Dec 16, 2003	61.15	62.12	61.03	62.05	35,559	+1.02(+1.68%)
Dec 15, 2003	61.86	61.95	61.02	61.03	70,177	+0.55(+0.92%)
Dec 12, 2003	60.48	60.73	60.25	60.48	10,772	+0.56(+0.94%)
Dec 11, 2003	58.85	59.95	58.66	59.91	24,891	+1.87(+3.23%)
Dec 10, 2003	57.85	58.52	57.85	58.04	35,141	-1.91(-3.19%)
Dec 09, 2003	60.67	60.99	59.95	59.95	23,845	-0.54(-0.89%)
Dec 08, 2003	60.01	60.49	59.66	60.49	24,159	+0.77(+1.30%)
Dec 05, 2003	61.19	61.19	60.46	59.71	7,739	-1.49(-2.44%)
Dec 04, 2003	60.40	61.19	60.40	61.20	61,706	+1.20(+2.01%)
Dec 03, 2003	60.82	60.82	60.00	60.00	35,873	+0.10(+0.16%)
Dec 02, 2003	59.37	60.25	59.37	59.90	44,658	+0.24(+0.40%)
Dec 01, 2003	59.72	59.85	59.58	59.66	32,630	+1.01(+1.73%)
Nov 28, 2003	58.09	58.65	57.99	58.65	2,614	+0.47(+0.81%)
Nov 26, 2003	58.08	58.32	57.66	58.18	19,871	+1.10(+1.93%)
Nov 25, 2003	56.89	57.23	56.67	57.08	16,838	+0.00(+0.00%)
Nov 24, 2003	56.41	57.18	56.36	57.08	45,599	+1.22(+2.19%)
Nov 21, 2003	56.08	56.28	55.86	55.86	13,177	+0.26(+0.46%)
Nov 20, 2003	55.74	56.54	55.60	55.60	45,913	-0.67(-1.19%)
Nov 19, 2003	55.92	56.59	55.53	56.27	28,447	-0.80(-1.41%)
Nov 18, 2003	56.89	57.38	56.37	57.07	47,063	+1.50(+2.70%)
Nov 17, 2003	55.83	55.88	55.07	55.57	52,607	-1.73(-3.02%)
Nov 14, 2003	57.27	57.27	56.32	57.30	27,401	-0.64(-1.11%)
Nov 13, 2003	57.56	58.30	57.56	57.94	22,486	-0.76(-1.30%)
Nov 12, 2003	57.43	58.73	57.43	58.71	28,970	+1.48(+2.59%)
Nov 11, 2003	57.89	57.89	56.89	57.23	19,243	-1.10(-1.89%)
Nov 10, 2003	58.78	58.81	57.99	58.32	33,886	-1.52(-2.54%)
Nov 07, 2003	60.15	60.19	59.43	59.85	28,447	-0.31(-0.51%)
Nov 06, 2003	59.53	60.43	59.53	60.15	24,787	+0.25(+0.42%)
Nov 05, 2003	59.57	59.57	59.73	59.90	45,913	+0.75(+1.26%)
Nov 04, 2003	59.57	59.57	59.35	59.16	22,904	+0.21(+0.36%)
Nov 03, 2003	58.75	58.75	58.75	58.95	21,335	+0.29(+0.49%)
Oct 31, 2003	58.52	58.88	58.52	58.66	11,713	-1.20(-2.01%)
Oct 30, 2003	59.57	59.86	59.57	59.86	20,603	+0.27(+0.45%)
Oct 29, 2003	58.80	59.69	58.76	59.60	22,695	+0.89(+1.51%)
Oct 28, 2003	57.75	59.04	57.57	58.71	32,421	+2.92(+5.23%)
Oct 27, 2003	55.36	56.17	55.36	55.79	22,067	+0.43(+0.78%)
Oct 24, 2003	55.74	55.84	54.88	55.36	28,970	-0.81(-1.45%)
Oct 23, 2003	55.17	56.32	55.17	56.17	62,438	-1.63(-2.81%)
Oct 22, 2003	58.47	58.47	57.56	57.80	49,469	-2.38(-3.96%)
Oct 21, 2003	59.99	60.19	59.69	60.18	14,328	-0.06(-0.10%)
Oct 20, 2003	59.72	60.42	59.72	60.24	19,243	+0.48(+0.80%)
Oct 17, 2003	60.05	60.05	59.62	59.76	17,152	-0.31(-0.51%)
Oct 16, 2003	59.75	60.71	59.65	60.07	46,645	+0.32(+0.53%)
Oct 15, 2003	60.28	60.28	59.52	59.75	18,825	-0.56(-0.94%)
Oct 14, 2003	59.47	59.97	59.47	60.31	33,676	+0.95(+1.59%)
Oct 13, 2003	59.47	59.81	58.89	59.37	24,473	-0.11(-0.18%)
Oct 10, 2003	58.94	59.47	58.94	59.47	16,943	+1.18(+2.02%)
Oct 09, 2003	57.66	58.90	57.66	58.30	45,808	-0.46(-0.78%)
Oct 08, 2003	58.52	58.99	58.17	58.76	46,541	-1.73(-2.86%)
Oct 07, 2003	60.33	60.33	60.33	60.49	28,656	+0.34(+0.57%)
Oct 06, 2003	59.95	60.14	59.28	60.14	16,106	-0.11(-0.19%)
Oct 03, 2003	60.36	60.54	60.36	60.26	69,550	+1.75(+2.99%)
Oct 02, 2003	58.35	58.54	58.24	58.51	16,733	-0.34(-0.58%)

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.