Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	62.58	63.14	62.50	62.66	315,410	+0.20(+0.32%)
Dec 30, 2003	62.14	62.54	61.90	62.46	243,714	+0.25(+0.40%)
Dec 29, 2003	61.65	62.29	61.65	62.20	271,393	+0.56(+0.90%)
Dec 26, 2003	61.40	62.14	61.37	61.65	217,520	+0.17(+0.28%)
Dec 24, 2003	61.51	61.92	61.47	61.48	129,890	+0.00(+0.00%)
Dec 23, 2003	61.62	61.84	61.46	61.48	297,452	-0.11(-0.18%)
Dec 22, 2003	62.03	62.03	61.29	61.59	524,019	-0.44(-0.70%)
Dec 19, 2003	61.36	62.03	61.18	62.03	369,689	+0.78(+1.27%)
Dec 18, 2003	60.92	61.29	60.66	61.25	317,571	+0.67(+1.11%)
Dec 17, 2003	60.14	60.43	59.81	60.58	304,474	+0.39(+0.65%)
Dec 16, 2003	59.67	60.48	59.27	60.18	553,859	+0.71(+1.20%)
Dec 15, 2003	60.73	60.78	59.40	59.47	358,077	-0.74(-1.23%)
Dec 12, 2003	60.18	60.35	59.89	60.21	241,958	+0.11(+0.18%)
Dec 11, 2003	59.54	60.23	59.45	60.10	287,056	+0.41(+0.69%)
Dec 10, 2003	61.18	61.18	59.27	59.69	712,374	-1.38(-2.27%)
Dec 09, 2003	61.38	61.52	61.03	61.07	371,309	-0.25(-0.41%)
Dec 08, 2003	60.96	61.32	60.83	61.32	208,473	+0.18(+0.29%)
Dec 05, 2003	60.73	61.55	60.73	61.15	428,154	+0.27(+0.45%)
Dec 04, 2003	60.21	60.80	60.15	60.87	364,828	+0.59(+0.97%)
Dec 03, 2003	61.36	61.36	60.15	60.29	376,845	-0.74(-1.21%)
Dec 02, 2003	61.35	61.43	60.79	61.03	395,613	-0.40(-0.65%)
Dec 01, 2003	61.18	61.57	61.03	61.43	345,925	+0.56(+0.91%)
Nov 28, 2003	60.51	60.87	60.31	60.87	121,249	+0.34(+0.56%)
Nov 26, 2003	60.47	60.58	59.86	60.53	327,157	+0.32(+0.53%)
Nov 25, 2003	59.72	60.32	59.72	60.21	499,580	+0.59(+0.99%)
Nov 24, 2003	58.21	59.66	58.14	59.62	492,829	+1.52(+2.61%)
Nov 21, 2003	58.57	58.58	58.04	58.10	191,865	-0.26(-0.44%)
Nov 20, 2003	58.81	58.81	58.02	58.36	513,757	-0.50(-0.86%)
Nov 19, 2003	59.25	59.25	58.21	58.86	551,293	-0.44(-0.75%)
Nov 18, 2003	59.66	59.92	59.31	59.31	321,081	-0.31(-0.52%)
Nov 17, 2003	59.44	59.78	59.12	59.62	326,482	-0.21(-0.35%)
Nov 14, 2003	60.48	60.49	59.75	59.83	458,668	-0.50(-0.83%)
Nov 13, 2003	59.55	60.47	59.55	60.33	601,656	+0.94(+1.58%)
Nov 12, 2003	59.72	59.91	59.34	59.39	487,833	-0.22(-0.37%)
Nov 11, 2003	60.16	60.16	59.51	59.61	699,142	-0.52(-0.86%)
Nov 10, 2003	60.73	61.06	59.99	60.13	315,275	-0.60(-0.99%)
Nov 07, 2003	61.92	61.92	60.51	60.73	642,298	-1.07(-1.74%)
Nov 06, 2003	61.73	61.80	61.08	61.80	389,807	+0.26(+0.42%)
Nov 05, 2003	62.20	61.55	60.80	61.55	349,571	-0.03(-0.05%)
Nov 04, 2003	62.20	62.20	61.39	61.58	413,365	-0.64(-1.02%)
Nov 03, 2003	61.43	62.21	61.84	62.21	443,816	+0.78(+1.27%)
Oct 31, 2003	61.98	62.00	61.26	61.43	330,668	-0.25(-0.41%)
Oct 30, 2003	61.99	61.99	61.40	61.69	267,748	-0.19(-0.31%)
Oct 29, 2003	61.10	62.73	60.86	61.88	705,218	+0.79(+1.28%)
Oct 28, 2003	61.35	61.44	60.47	61.09	634,197	-0.10(-0.17%)
Oct 27, 2003	61.51	61.78	61.17	61.20	470,280	-0.31(-0.51%)
Oct 24, 2003	62.14	62.14	60.93	61.51	555,614	-0.65(-1.05%)
Oct 23, 2003	61.25	62.47	60.95	62.16	796,898	+0.82(+1.34%)
Oct 22, 2003	61.21	62.66	60.80	61.34	1,209,119	+0.13(+0.21%)
Oct 21, 2003	57.95	62.28	57.95	61.21	4,148,813	+4.55(+8.03%)
Oct 20, 2003	57.68	57.68	56.14	56.66	1,722,742	-1.01(-1.76%)
Oct 17, 2003	59.73	58.51	57.32	57.68	1,870,591	-2.05(-3.43%)
Oct 16, 2003	59.24	59.78	59.24	59.73	344,710	+0.48(+0.81%)
Oct 15, 2003	59.15	59.55	58.78	59.25	237,773	+0.22(+0.38%)
Oct 14, 2003	58.73	59.06	58.68	59.03	474,871	+0.16(+0.26%)
Oct 13, 2003	58.66	59.15	58.66	58.87	275,174	+0.36(+0.61%)
Oct 10, 2003	58.81	58.81	58.12	58.52	296,507	-0.33(-0.55%)
Oct 09, 2003	58.46	58.46	58.34	58.84	743,699	-0.27(-0.45%)
Oct 08, 2003	58.29	59.18	58.29	59.11	467,850	+0.84(+1.44%)
Oct 07, 2003	58.35	58.45	58.04	58.27	327,157	-0.08(-0.14%)
Oct 06, 2003	57.89	58.45	57.58	58.35	323,242	+0.47(+0.81%)
Oct 03, 2003	57.62	58.14	57.62	57.89	453,133	+0.70(+1.23%)
Oct 02, 2003	57.06	57.18	56.85	57.18	282,060	+0.01(+0.01%)

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.