Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	51.25	51.88	51.25	51.82	72,441	-0.10(-0.19%)
Dec 30, 2003	51.40	51.92	51.25	51.92	104,682	+0.59(+1.15%)
Dec 29, 2003	50.91	51.33	50.90	51.33	154,171	+0.64(+1.26%)
Dec 26, 2003	50.88	51.03	50.57	50.69	86,771	-1.24(-2.39%)
Dec 24, 2003	51.86	51.93	51.44	51.93	48,294	-0.11(-0.22%)
Dec 23, 2003	52.46	52.53	51.89	52.04	173,940	+0.08(+0.15%)
Dec 22, 2003	51.77	52.10	51.71	51.97	109,989	+0.69(+1.34%)
Dec 19, 2003	51.33	51.70	51.26	51.28	134,136	+0.11(+0.21%)
Dec 18, 2003	50.42	51.36	50.42	51.18	182,298	+2.22(+4.54%)
Dec 17, 2003	48.54	49.10	48.54	48.95	148,996	-1.06(-2.12%)
Dec 16, 2003	49.69	50.07	49.68	50.02	165,714	+0.26(+0.51%)
Dec 15, 2003	50.69	51.01	50.17	49.76	185,748	+0.14(+0.27%)
Dec 12, 2003	49.47	49.63	49.37	49.62	91,149	-0.24(-0.48%)
Dec 11, 2003	48.99	50.01	48.99	49.87	253,281	+1.73(+3.60%)
Dec 10, 2003	48.09	48.50	48.00	48.13	169,827	+0.08(+0.16%)
Dec 09, 2003	48.45	48.76	48.01	48.06	233,246	+0.00(+0.00%)
Dec 08, 2003	47.77	47.94	47.67	48.06	110,918	+0.51(+1.08%)
Dec 05, 2003	48.24	48.24	47.60	47.54	120,073	-0.65(-1.35%)
Dec 04, 2003	47.85	48.24	47.58	48.19	159,876	+1.05(+2.22%)
Dec 03, 2003	47.18	47.75	47.11	47.14	192,514	+0.06(+0.13%)
Dec 02, 2003	47.11	47.60	47.04	47.08	349,074	+1.00(+2.18%)
Dec 01, 2003	46.05	46.19	46.05	46.08	334,479	+1.18(+2.64%)
Nov 28, 2003	45.30	45.51	44.85	44.90	97,119	+0.30(+0.68%)
Nov 26, 2003	44.66	44.69	44.51	44.60	219,315	+0.47(+1.06%)
Nov 25, 2003	43.64	44.43	43.56	44.13	447,918	-1.27(-2.81%)
Nov 24, 2003	45.24	45.75	44.92	45.40	190,392	+0.92(+2.07%)
Nov 21, 2003	44.47	44.75	44.41	44.48	83,188	+0.19(+0.43%)
Nov 20, 2003	44.51	44.81	44.28	44.30	176,062	-0.64(-1.43%)
Nov 19, 2003	44.80	44.98	44.62	44.94	147,139	+0.09(+0.20%)
Nov 18, 2003	45.52	45.52	44.85	44.85	269,733	-1.06(-2.30%)
Nov 17, 2003	45.65	46.11	45.34	45.90	365,526	-0.98(-2.09%)
Nov 14, 2003	46.92	47.67	46.84	46.88	255,138	+0.11(+0.24%)
Nov 13, 2003	46.73	46.90	46.65	46.77	219,979	-0.73(-1.54%)
Nov 12, 2003	46.84	47.56	46.65	47.50	268,008	+1.15(+2.47%)
Nov 11, 2003	46.92	46.93	46.18	46.35	297,197	-1.39(-2.92%)
Nov 10, 2003	48.31	48.31	47.75	47.75	236,033	+0.00(+0.00%)
Nov 07, 2003	47.59	48.37	47.59	47.75	238,554	+0.72(+1.52%)
Nov 06, 2003	46.96	47.18	46.91	47.03	283,000	-0.75(-1.58%)
Nov 05, 2003	46.57	47.88	47.69	47.79	465,830	+1.22(+2.62%)
Nov 04, 2003	46.57	46.94	46.38	46.56	388,776	+2.31(+5.23%)
Nov 03, 2003	43.73	44.30	43.98	44.25	309,735	+0.49(+1.12%)
Oct 31, 2003	43.72	43.93	43.56	43.76	344,430	-1.47(-3.25%)
Oct 30, 2003	45.22	45.37	45.11	45.23	187,871	-0.38(-0.83%)
Oct 29, 2003	45.41	46.04	45.41	45.61	280,745	+0.08(+0.18%)
Oct 28, 2003	44.65	45.51	44.65	45.52	107,203	+0.32(+0.70%)
Oct 27, 2003	44.87	45.34	44.81	45.21	142,760	+0.40(+0.89%)
Oct 24, 2003	44.54	45.00	44.38	44.81	132,544	-0.11(-0.25%)
Oct 23, 2003	44.66	45.29	44.60	44.92	191,055	-0.60(-1.32%)
Oct 22, 2003	45.90	46.04	45.46	45.52	322,406	-1.52(-3.24%)
Oct 21, 2003	46.96	47.28	46.82	47.05	139,311	-0.29(-0.61%)
Oct 20, 2003	46.88	47.37	46.88	47.33	118,082	+0.46(+0.98%)
Oct 17, 2003	46.76	47.23	46.73	46.87	196,362	-1.45(-2.99%)
Oct 16, 2003	47.56	48.07	47.48	48.32	336,867	+1.58(+3.39%)
Oct 15, 2003	46.99	47.42	46.73	46.74	191,055	-0.91(-1.91%)
Oct 14, 2003	47.56	47.70	47.23	47.65	93,802	+0.17(+0.35%)
Oct 13, 2003	47.26	47.65	47.23	47.48	90,884	+0.23(+0.48%)
Oct 10, 2003	47.33	47.39	46.65	47.26	205,517	+0.05(+0.11%)
Oct 09, 2003	46.58	47.72	46.58	47.20	293,747	+0.81(+1.75%)
Oct 08, 2003	46.09	46.54	46.09	46.39	499,132	-1.09(-2.30%)
Oct 07, 2003	47.52	47.78	47.32	47.48	238,155	-0.04(-0.08%)
Oct 06, 2003	47.37	47.57	47.30	47.52	92,741	+0.60(+1.29%)
Oct 03, 2003	46.89	47.17	46.65	46.92	232,318	+0.96(+2.10%)
Oct 02, 2003	46.05	46.23	45.95	45.95	448,449	-1.27(-2.68%)

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.