Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.70	49.29	48.51	49.19	189,167	+0.13(+0.26%)
Dec 30, 2003	48.48	49.19	48.27	49.06	191,744	+0.47(+0.96%)
Dec 29, 2003	48.68	48.90	48.41	48.60	234,320	-0.08(-0.16%)
Dec 26, 2003	48.46	48.86	48.46	48.68	49,173	+0.02(+0.04%)
Dec 24, 2003	47.71	48.73	47.71	48.66	146,798	+0.71(+1.48%)
Dec 23, 2003	47.76	48.08	47.56	47.95	153,086	+0.18(+0.39%)
Dec 22, 2003	46.72	47.78	46.72	47.76	229,578	+1.05(+2.24%)
Dec 19, 2003	47.05	47.38	46.58	46.72	366,685	-0.28(-0.60%)
Dec 18, 2003	47.14	47.39	46.85	47.00	272,153	-0.03(-0.06%)
Dec 17, 2003	47.44	47.44	46.99	47.03	204,424	-0.44(-0.92%)
Dec 16, 2003	47.78	47.82	47.22	47.46	229,990	-0.31(-0.65%)
Dec 15, 2003	48.41	48.60	47.76	47.77	113,809	-0.63(-1.30%)
Dec 12, 2003	48.42	48.56	48.26	48.41	225,970	-0.02(-0.04%)
Dec 11, 2003	47.79	48.62	47.76	48.42	178,961	+0.63(+1.32%)
Dec 10, 2003	47.77	48.11	47.73	47.79	212,980	+0.02(+0.04%)
Dec 09, 2003	47.72	47.97	47.69	47.77	198,136	+0.10(+0.20%)
Dec 08, 2003	47.46	47.89	47.46	47.68	143,189	+0.06(+0.12%)
Dec 05, 2003	47.23	47.65	47.06	47.62	186,280	+0.15(+0.31%)
Dec 04, 2003	48.02	48.02	46.94	47.47	247,000	-0.54(-1.13%)
Dec 03, 2003	48.46	48.70	47.94	48.02	160,302	-0.20(-0.42%)
Dec 02, 2003	47.82	48.35	47.82	48.22	208,135	+0.46(+0.95%)
Dec 01, 2003	47.00	47.82	47.00	47.76	391,220	+0.96(+2.05%)
Nov 28, 2003	46.46	46.80	46.45	46.80	119,170	+0.38(+0.81%)
Nov 26, 2003	46.17	46.54	46.17	46.43	157,931	+0.45(+0.97%)
Nov 25, 2003	46.20	46.48	45.89	45.98	239,268	-0.13(-0.27%)
Nov 24, 2003	45.56	46.22	45.56	46.11	86,903	+0.74(+1.62%)
Nov 21, 2003	45.20	45.66	45.20	45.37	92,779	+0.32(+0.71%)
Nov 20, 2003	44.84	45.20	44.80	45.05	96,387	+0.04(+0.09%)
Nov 19, 2003	45.20	45.33	44.92	45.01	127,108	+0.01(+0.02%)
Nov 18, 2003	45.30	45.82	45.00	45.00	119,995	-0.24(-0.54%)
Nov 17, 2003	45.17	45.24	44.96	45.24	124,530	-0.40(-0.87%)
Nov 14, 2003	46.17	46.17	45.54	45.64	149,581	-0.49(-1.07%)
Nov 13, 2003	46.06	46.46	45.94	46.14	154,838	+0.05(+0.11%)
Nov 12, 2003	45.20	46.09	45.20	46.09	184,734	+1.01(+2.24%)
Nov 11, 2003	45.49	45.52	45.05	45.08	117,211	-0.45(-0.98%)
Nov 10, 2003	45.88	45.92	45.64	45.52	181,435	-0.42(-0.91%)
Nov 07, 2003	45.82	46.36	45.69	45.94	208,444	+0.01(+0.02%)
Nov 06, 2003	46.00	46.05	45.80	45.93	185,971	-0.08(-0.17%)
Nov 05, 2003	45.61	46.01	45.29	46.01	147,004	+0.22(+0.49%)
Nov 04, 2003	45.61	46.08	45.61	45.79	254,217	+0.01(+0.02%)
Nov 03, 2003	45.16	45.85	45.19	45.78	227,387	+0.62(+1.37%)
Oct 31, 2003	45.36	45.45	45.15	45.16	194,321	-0.14(-0.30%)
Oct 30, 2003	45.20	45.97	45.20	45.29	322,048	+0.09(+0.19%)
Oct 29, 2003	46.32	46.32	44.82	45.20	777,802	+1.18(+2.69%)
Oct 28, 2003	41.23	44.37	41.23	44.02	1,159,642	+3.71(+9.19%)
Oct 27, 2003	40.64	40.77	40.26	40.31	198,342	-0.19(-0.48%)
Oct 24, 2003	40.31	40.60	39.48	40.51	259,886	+0.06(+0.14%)
Oct 23, 2003	40.60	40.84	40.16	40.45	300,296	-0.19(-0.48%)
Oct 22, 2003	41.82	41.82	40.63	40.64	254,937	-1.23(-2.94%)
Oct 21, 2003	41.93	42.17	41.92	41.88	111,129	-0.07(-0.16%)
Oct 20, 2003	41.94	42.28	41.92	41.94	159,684	+0.20(+0.49%)
Oct 17, 2003	42.30	42.30	41.36	41.74	163,807	-0.42(-0.99%)
Oct 16, 2003	41.71	42.13	41.65	42.16	63,399	+0.37(+0.88%)
Oct 15, 2003	42.07	42.09	41.82	41.79	69,275	-0.21(-0.51%)
Oct 14, 2003	42.52	42.40	41.93	42.00	84,532	-0.51(-1.21%)
Oct 13, 2003	41.85	42.63	41.87	42.52	93,295	+0.67(+1.60%)
Oct 10, 2003	41.57	42.09	41.52	41.85	201,744	+0.14(+0.33%)
Oct 09, 2003	41.23	42.20	41.23	41.71	212,774	+0.48(+1.18%)
Oct 08, 2003	41.52	41.57	41.27	41.23	116,180	-0.28(-0.68%)
Oct 07, 2003	41.52	41.69	41.30	41.51	147,828	-0.11(-0.26%)
Oct 06, 2003	41.37	41.66	41.37	41.61	50,410	+0.38(+0.92%)
Oct 03, 2003	41.61	41.66	41.21	41.24	160,715	-0.01(-0.02%)
Oct 02, 2003	41.03	41.37	40.89	41.25	235,041	+0.36(+0.88%)

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.