Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.58	31.63	30.97	31.33	3,130,673	-0.43(-1.35%)
Dec 30, 2003	32.96	32.99	31.53	31.76	3,308,288	-1.19(-3.61%)
Dec 29, 2003	31.38	33.15	31.38	32.95	3,253,294	+0.99(+3.11%)
Dec 26, 2003	31.66	32.15	31.09	31.96	1,827,344	+1.11(+3.60%)
Dec 24, 2003	30.69	31.05	30.53	30.85	1,049,482	+0.19(+0.61%)
Dec 23, 2003	31.21	31.26	30.07	30.66	3,591,645	-0.12(-0.38%)
Dec 22, 2003	29.91	31.31	29.90	30.78	3,739,751	+0.97(+3.24%)
Dec 19, 2003	29.79	29.93	29.08	29.81	3,858,794	+0.14(+0.48%)
Dec 18, 2003	28.67	29.88	28.57	29.67	3,360,712	+1.22(+4.28%)
Dec 17, 2003	27.47	28.52	27.33	28.45	2,572,231	+0.98(+3.58%)
Dec 16, 2003	27.96	27.96	27.33	27.47	4,415,225	-0.49(-1.76%)
Dec 15, 2003	27.95	28.34	27.78	27.96	4,459,489	+0.74(+2.73%)
Dec 12, 2003	26.87	27.46	26.58	27.21	6,280,685	+0.34(+1.27%)
Dec 11, 2003	25.32	26.91	25.15	26.87	5,205,717	+1.62(+6.41%)
Dec 10, 2003	25.50	25.53	24.93	25.26	4,507,777	-0.19(-0.74%)
Dec 09, 2003	25.00	25.68	24.96	25.44	3,121,508	+0.47(+1.90%)
Dec 08, 2003	23.84	24.99	23.84	24.97	2,782,150	+1.59(+6.81%)
Dec 05, 2003	23.22	23.96	23.21	23.38	1,723,949	+0.00(+0.00%)
Dec 04, 2003	22.93	23.41	22.84	23.38	3,581,809	+0.34(+1.48%)
Dec 03, 2003	23.26	23.35	22.81	23.04	3,357,694	-0.21(-0.92%)
Dec 02, 2003	23.14	23.34	22.82	23.25	3,561,577	+0.11(+0.46%)
Dec 01, 2003	22.23	23.48	22.14	23.14	3,906,076	+0.91(+4.10%)
Nov 28, 2003	21.99	22.33	21.93	22.23	624,949	+0.22(+1.02%)
Nov 26, 2003	21.47	22.01	21.47	22.01	4,669,519	+0.57(+2.67%)
Nov 25, 2003	20.84	21.60	20.80	21.44	5,215,330	+0.68(+3.28%)
Nov 24, 2003	20.59	20.98	20.46	20.76	1,642,575	+0.27(+1.31%)
Nov 21, 2003	20.18	20.52	20.16	20.49	1,022,655	+0.30(+1.51%)
Nov 20, 2003	20.22	20.40	20.22	20.18	1,017,960	-0.07(-0.35%)
Nov 19, 2003	20.22	20.25	20.15	20.25	974,143	-0.05(-0.26%)
Nov 18, 2003	20.51	20.59	20.16	20.31	1,300,088	-0.13(-0.61%)
Nov 17, 2003	20.50	20.71	20.28	20.43	2,489,404	-0.38(-1.85%)
Nov 14, 2003	21.12	21.78	20.68	20.82	3,244,128	-0.31(-1.48%)
Nov 13, 2003	20.80	21.16	20.67	21.13	2,078,732	+0.29(+1.37%)
Nov 12, 2003	21.16	21.43	20.66	20.84	4,175,685	-0.36(-1.69%)
Nov 11, 2003	21.01	21.55	21.18	21.20	2,971,614	+0.20(+0.94%)
Nov 10, 2003	21.76	21.76	21.01	21.01	2,542,722	-0.82(-3.77%)
Nov 07, 2003	21.94	22.01	21.63	21.83	1,865,236	+0.00(+0.00%)
Nov 06, 2003	21.48	21.91	21.43	21.83	1,715,007	+0.35(+1.62%)
Nov 05, 2003	21.26	21.62	21.43	21.48	2,543,616	-0.10(-0.46%)
Nov 04, 2003	21.26	21.62	21.03	21.58	1,777,044	+0.27(+1.26%)
Nov 03, 2003	21.16	21.38	20.99	21.31	1,916,906	+0.15(+0.72%)
Oct 31, 2003	21.02	21.60	20.76	21.16	4,189,992	+0.19(+0.90%)
Oct 30, 2003	19.93	21.21	19.80	20.97	4,594,404	+1.51(+7.77%)
Oct 29, 2003	19.50	20.02	18.79	19.46	3,776,079	-0.25(-1.27%)
Oct 28, 2003	18.64	19.82	18.74	19.71	4,599,658	+1.06(+5.71%)
Oct 27, 2003	18.04	18.74	17.99	18.64	1,219,272	+0.72(+3.99%)
Oct 24, 2003	17.91	18.06	17.71	17.93	776,185	+0.02(+0.10%)
Oct 23, 2003	18.14	18.17	17.59	17.91	1,481,838	-0.23(-1.28%)
Oct 22, 2003	18.46	18.52	18.05	18.14	1,047,805	-0.51(-2.73%)
Oct 21, 2003	18.26	18.74	18.26	18.65	1,336,639	+0.30(+1.66%)
Oct 20, 2003	18.04	18.42	17.98	18.35	1,050,600	+0.31(+1.74%)
Oct 17, 2003	18.29	18.33	18.06	18.04	783,339	-0.24(-1.32%)
Oct 16, 2003	18.15	18.48	18.05	18.28	1,392,081	-0.03(-0.15%)
Oct 15, 2003	18.48	19.05	18.28	18.30	3,067,631	-0.18(-0.97%)
Oct 14, 2003	17.74	18.70	17.73	18.48	2,287,645	+0.80(+4.50%)
Oct 13, 2003	17.45	17.80	17.45	17.69	751,594	+0.23(+1.33%)
Oct 10, 2003	17.53	17.92	17.45	17.45	1,274,491	-0.13(-0.76%)
Oct 09, 2003	17.45	17.66	17.41	17.59	729,797	+0.24(+1.39%)
Oct 08, 2003	17.49	17.66	17.19	17.35	1,096,428	-0.02(-0.10%)
Oct 07, 2003	17.37	17.47	17.11	17.36	1,480,497	-0.01(-0.05%)
Oct 06, 2003	17.45	17.57	17.33	17.37	878,573	-0.16(-0.92%)
Oct 03, 2003	17.67	17.68	17.47	17.53	1,529,791	+0.26(+1.50%)
Oct 02, 2003	16.63	17.58	16.62	17.28	2,698,429	+0.47(+2.82%)

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.