Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.94	41.02	40.76	41.01	306,487	+0.05(+0.11%)
Dec 30, 2003	40.46	41.00	40.38	40.96	257,617	+0.50(+1.24%)
Dec 29, 2003	40.37	40.55	40.30	40.46	176,299	+0.09(+0.23%)
Dec 26, 2003	40.31	40.53	40.28	40.37	70,808	+0.18(+0.45%)
Dec 24, 2003	40.23	40.32	40.06	40.18	69,757	+0.03(+0.08%)
Dec 23, 2003	39.92	40.15	39.83	40.15	245,137	+0.23(+0.57%)
Dec 22, 2003	39.47	39.93	39.47	39.93	459,797	+0.44(+1.12%)
Dec 19, 2003	39.81	39.88	39.39	39.48	490,669	-0.30(-0.75%)
Dec 18, 2003	39.62	39.93	39.62	39.78	457,957	+0.20(+0.50%)
Dec 17, 2003	39.99	39.99	39.45	39.58	347,869	-0.43(-1.08%)
Dec 16, 2003	40.37	40.42	39.75	40.02	482,130	-0.56(-1.37%)
Dec 15, 2003	40.80	40.87	40.42	40.57	653,831	+0.00(+0.00%)
Dec 12, 2003	40.33	40.34	40.24	40.57	383,076	+0.24(+0.58%)
Dec 11, 2003	39.87	40.34	39.81	40.34	447,842	+0.30(+0.76%)
Dec 10, 2003	39.67	40.03	39.45	40.03	710,583	+0.25(+0.63%)
Dec 09, 2003	40.03	40.03	39.69	39.78	580,395	-0.11(-0.27%)
Dec 08, 2003	39.54	39.93	39.33	39.89	463,344	+0.26(+0.65%)
Dec 05, 2003	38.90	39.61	38.78	39.63	519,833	+0.78(+2.00%)
Dec 04, 2003	39.43	39.54	38.65	38.85	590,379	-0.49(-1.24%)
Dec 03, 2003	40.60	40.70	39.33	39.34	640,563	-1.29(-3.17%)
Dec 02, 2003	41.09	41.18	40.42	40.63	477,006	-0.45(-1.09%)
Dec 01, 2003	40.51	41.07	40.50	41.07	311,348	+0.69(+1.72%)
Nov 28, 2003	40.14	40.44	40.14	40.38	117,182	+0.25(+0.63%)
Nov 26, 2003	40.21	40.31	39.91	40.13	236,992	+0.05(+0.13%)
Nov 25, 2003	39.89	40.27	39.77	40.08	460,979	+0.18(+0.46%)
Nov 24, 2003	39.43	39.96	39.43	39.89	655,539	+0.46(+1.18%)
Nov 21, 2003	39.30	39.54	39.32	39.43	860,608	+0.13(+0.33%)
Nov 20, 2003	39.93	40.00	39.12	39.30	1,158,031	-1.00(-2.49%)
Nov 19, 2003	40.66	40.76	40.18	40.31	442,718	-0.53(-1.29%)
Nov 18, 2003	41.85	42.06	40.81	40.83	306,356	-0.91(-2.17%)
Nov 17, 2003	41.85	41.85	41.14	41.74	452,965	-0.81(-1.91%)
Nov 14, 2003	43.31	43.32	42.60	42.55	305,699	-0.68(-1.57%)
Nov 13, 2003	42.43	43.37	42.09	43.23	405,146	+0.80(+1.88%)
Nov 12, 2003	41.83	42.42	41.83	42.43	385,572	+0.58(+1.38%)
Nov 11, 2003	41.94	41.97	41.74	41.85	471,489	-0.02(-0.04%)
Nov 10, 2003	42.72	42.72	41.78	41.87	660,925	-0.78(-1.82%)
Nov 07, 2003	43.08	43.08	42.55	42.64	416,576	-0.33(-0.76%)
Nov 06, 2003	43.31	43.31	42.54	42.97	287,964	-0.43(-1.00%)
Nov 05, 2003	43.26	43.40	42.96	43.40	204,281	+0.02(+0.04%)
Nov 04, 2003	43.58	43.58	43.26	43.39	418,713	-0.21(-0.47%)
Nov 03, 2003	43.31	43.71	43.31	43.59	264,070	+0.16(+0.37%)
Oct 31, 2003	42.91	43.58	42.86	43.43	289,146	+0.39(+0.90%)
Oct 30, 2003	42.90	43.05	42.44	43.05	298,736	+0.32(+0.75%)
Oct 29, 2003	43.20	43.20	42.59	42.73	566,470	-0.51(-1.18%)
Oct 28, 2003	42.49	43.24	42.47	43.24	467,022	+0.91(+2.16%)
Oct 27, 2003	42.48	42.86	42.17	42.32	346,818	-0.14(-0.34%)
Oct 24, 2003	41.68	42.52	41.67	42.47	470,832	+0.78(+1.88%)
Oct 23, 2003	41.71	42.35	41.05	41.68	376,902	-0.03(-0.07%)
Oct 22, 2003	40.19	42.00	39.89	41.71	1,026,661	+0.84(+2.07%)
Oct 21, 2003	40.50	40.89	39.96	40.87	493,559	+0.41(+1.02%)
Oct 20, 2003	40.36	40.69	40.27	40.46	395,294	+0.10(+0.25%)
Oct 17, 2003	41.25	41.29	40.28	40.36	263,135	-0.97(-2.34%)
Oct 16, 2003	41.56	41.63	41.25	41.33	346,555	-0.80(-1.90%)
Oct 15, 2003	41.30	42.41	41.30	42.13	570,148	+0.95(+2.31%)
Oct 14, 2003	41.06	41.19	40.83	41.17	266,419	+0.12(+0.30%)
Oct 13, 2003	40.72	41.36	40.68	41.05	240,670	+0.33(+0.82%)
Oct 10, 2003	40.91	40.98	40.72	40.72	569,360	-0.35(-0.85%)
Oct 09, 2003	41.73	42.06	40.75	41.07	661,188	-0.66(-1.59%)
Oct 08, 2003	41.86	41.87	41.68	41.73	682,338	+0.24(+0.59%)
Oct 07, 2003	41.39	41.39	41.22	41.49	245,531	+0.09(+0.22%)
Oct 06, 2003	40.95	41.55	40.85	41.39	407,117	+0.44(+1.08%)
Oct 03, 2003	40.53	41.14	40.53	40.95	233,445	+0.67(+1.66%)
Oct 02, 2003	40.16	40.31	39.84	40.28	318,442	-0.18(-0.45%)

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.