Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	43.33	43.38	42.82	43.19	3,903,245	-0.07(-0.17%)
Dec 30, 2003	43.64	43.73	43.10	43.26	3,364,053	-0.47(-1.08%)
Dec 29, 2003	42.91	43.87	42.90	43.73	4,995,163	+0.86(+2.00%)
Dec 26, 2003	42.71	43.31	42.71	42.88	1,373,572	+0.31(+0.74%)
Dec 24, 2003	42.75	42.87	42.50	42.56	1,486,797	-0.22(-0.52%)
Dec 23, 2003	42.62	42.94	42.58	42.79	4,257,927	+0.20(+0.47%)
Dec 22, 2003	41.79	42.81	41.75	42.58	6,237,287	+0.78(+1.87%)
Dec 19, 2003	42.17	42.18	41.61	41.80	5,529,531	-0.25(-0.59%)
Dec 18, 2003	43.01	42.08	41.20	42.05	10,841,857	-0.96(-2.24%)
Dec 17, 2003	43.10	43.43	42.45	43.01	4,729,586	-0.22(-0.50%)
Dec 16, 2003	42.64	43.29	42.63	43.23	4,580,049	+0.59(+1.38%)
Dec 15, 2003	43.06	43.29	42.53	42.64	5,936,738	+0.14(+0.33%)
Dec 12, 2003	41.53	42.68	41.52	42.49	5,284,858	+0.82(+1.97%)
Dec 11, 2003	40.97	41.99	40.97	41.67	3,788,278	+0.61(+1.49%)
Dec 10, 2003	41.15	41.67	40.60	41.06	3,695,018	-0.19(-0.45%)
Dec 09, 2003	42.15	42.17	41.08	41.25	4,482,769	-0.68(-1.62%)
Dec 08, 2003	41.13	41.95	41.08	41.93	3,556,067	+0.61(+1.48%)
Dec 05, 2003	41.88	42.02	41.22	41.32	2,935,674	-0.87(-2.05%)
Dec 04, 2003	41.96	42.54	41.93	42.18	3,993,289	+0.13(+0.30%)
Dec 03, 2003	41.94	42.56	41.78	42.05	3,693,277	+0.22(+0.52%)
Dec 02, 2003	42.17	42.32	41.73	41.84	5,126,343	-0.34(-0.80%)
Dec 01, 2003	41.46	42.31	41.43	42.17	5,222,148	+0.92(+2.22%)
Nov 28, 2003	40.83	41.59	40.83	41.26	1,465,894	+0.02(+0.05%)
Nov 26, 2003	41.49	41.53	40.88	41.23	4,731,060	+0.11(+0.27%)
Nov 25, 2003	40.75	41.36	40.59	41.12	6,843,744	+0.65(+1.60%)
Nov 24, 2003	39.63	40.64	39.37	40.47	5,581,654	+1.01(+2.55%)
Nov 21, 2003	39.63	39.74	39.29	39.46	6,799,794	+0.16(+0.40%)
Nov 20, 2003	39.59	40.64	39.21	39.31	5,441,899	-0.54(-1.35%)
Nov 19, 2003	40.13	40.13	39.47	39.85	7,737,216	-0.32(-0.80%)
Nov 18, 2003	41.08	41.16	40.08	40.17	6,912,215	-0.90(-2.20%)
Nov 17, 2003	40.79	41.20	40.19	41.07	7,485,441	+0.07(+0.16%)
Nov 14, 2003	43.05	43.34	40.73	41.00	10,281,093	-2.05(-4.77%)
Nov 13, 2003	42.88	43.29	42.70	43.05	5,426,623	-0.10(-0.24%)
Nov 12, 2003	42.40	43.23	42.40	43.16	4,218,131	+0.28(+0.66%)
Nov 11, 2003	42.41	43.08	42.40	42.88	4,023,170	+0.32(+0.75%)
Nov 10, 2003	42.65	42.76	41.89	42.55	6,110,127	+0.07(+0.16%)
Nov 07, 2003	42.32	42.89	41.42	42.49	7,267,835	+0.54(+1.30%)
Nov 06, 2003	41.08	41.94	40.77	41.94	5,485,983	+0.86(+2.09%)
Nov 05, 2003	41.49	41.72	40.75	41.08	5,106,646	-0.77(-1.84%)
Nov 04, 2003	41.49	42.29	41.46	41.85	6,276,054	-0.22(-0.53%)
Nov 03, 2003	40.95	42.43	41.17	42.08	6,235,859	+1.13(+2.75%)
Oct 31, 2003	40.90	41.22	40.67	40.95	4,384,552	+0.22(+0.53%)
Oct 30, 2003	40.67	41.05	40.57	40.73	5,055,058	+0.51(+1.26%)
Oct 29, 2003	39.85	40.52	39.64	40.23	7,672,631	-0.07(-0.19%)
Oct 28, 2003	38.90	40.43	38.90	40.30	7,645,430	+1.66(+4.29%)
Oct 27, 2003	38.39	39.48	38.39	38.64	5,261,141	+0.25(+0.66%)
Oct 24, 2003	38.73	38.94	37.85	38.39	3,637,669	-0.34(-0.89%)
Oct 23, 2003	38.21	39.04	37.93	38.73	5,583,664	+0.52(+1.37%)
Oct 22, 2003	39.05	39.14	38.02	38.21	5,540,652	-1.23(-3.12%)
Oct 21, 2003	39.60	39.74	39.21	39.44	3,298,798	+0.13(+0.34%)
Oct 20, 2003	39.04	39.52	38.93	39.31	3,731,063	+0.01(+0.02%)
Oct 17, 2003	40.15	40.08	39.06	39.30	4,757,189	-0.85(-2.12%)
Oct 16, 2003	40.02	40.01	39.82	40.15	3,565,848	+0.13(+0.34%)
Oct 15, 2003	40.62	40.62	39.84	40.02	6,073,144	-0.60(-1.49%)
Oct 14, 2003	40.44	40.62	39.82	40.62	5,113,881	+0.18(+0.44%)
Oct 13, 2003	39.76	40.50	39.76	40.44	3,452,623	+0.69(+1.73%)
Oct 10, 2003	40.05	40.17	39.63	39.76	3,531,010	-0.29(-0.73%)
Oct 09, 2003	40.24	40.57	39.88	40.05	6,820,831	+0.31(+0.77%)
Oct 08, 2003	40.30	40.32	39.41	39.74	5,819,360	-0.56(-1.39%)
Oct 07, 2003	39.64	40.40	39.22	40.30	6,874,295	+0.66(+1.66%)
Oct 06, 2003	39.28	39.67	39.21	39.64	4,460,928	+0.07(+0.19%)
Oct 03, 2003	40.23	40.30	39.48	39.57	6,963,535	+0.01(+0.04%)
Oct 02, 2003	39.22	39.57	38.66	39.55	8,505,404	+0.75(+1.94%)

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.