Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.82	41.09	39.75	40.44	646,959	-0.35(-0.85%)
Dec 30, 2003	41.31	41.40	40.56	40.79	767,621	-0.39(-0.95%)
Dec 29, 2003	40.18	41.29	40.16	41.18	1,227,987	+1.78(+4.53%)
Dec 26, 2003	38.97	39.57	38.91	39.40	537,958	+0.58(+1.49%)
Dec 24, 2003	38.80	39.32	38.57	38.82	510,824	+0.11(+0.29%)
Dec 23, 2003	38.19	38.71	37.94	38.70	914,033	+0.47(+1.22%)
Dec 22, 2003	38.67	38.91	38.21	38.24	865,421	-0.13(-0.34%)
Dec 19, 2003	38.97	39.36	38.36	38.37	1,254,659	-1.37(-3.44%)
Dec 18, 2003	40.26	39.82	38.71	39.73	1,196,233	-0.53(-1.31%)
Dec 17, 2003	40.07	40.29	39.58	40.26	1,456,957	+0.19(+0.48%)
Dec 16, 2003	41.12	41.20	40.06	40.07	817,503	-0.88(-2.16%)
Dec 15, 2003	40.56	41.30	40.24	40.96	993,243	+0.40(+0.98%)
Dec 12, 2003	40.76	41.68	40.48	40.56	1,183,185	-0.20(-0.49%)
Dec 11, 2003	39.29	41.02	38.98	40.76	1,774,490	+1.54(+3.93%)
Dec 10, 2003	41.01	41.52	39.11	39.21	1,501,758	-1.79(-4.37%)
Dec 09, 2003	42.43	42.43	40.98	41.01	925,349	-1.13(-2.67%)
Dec 08, 2003	42.38	42.07	41.61	42.13	849,141	-0.25(-0.59%)
Dec 05, 2003	41.27	42.56	40.89	42.38	929,044	+1.12(+2.71%)
Dec 04, 2003	42.68	42.18	41.27	41.27	1,431,439	-1.41(-3.31%)
Dec 03, 2003	42.78	43.04	42.39	42.68	733,674	-0.10(-0.24%)
Dec 02, 2003	42.61	43.26	42.32	42.78	1,250,849	+0.01(+0.02%)
Dec 01, 2003	42.18	42.77	40.96	42.77	1,398,877	+1.23(+2.96%)
Nov 28, 2003	41.02	41.54	40.99	41.54	496,044	+1.01(+2.50%)
Nov 26, 2003	40.05	40.83	40.05	40.53	1,274,173	+0.71(+1.78%)
Nov 25, 2003	38.71	39.88	38.71	39.82	942,207	+0.74(+1.91%)
Nov 24, 2003	39.06	39.20	38.71	39.08	948,673	-0.55(-1.38%)
Nov 21, 2003	39.47	39.82	39.40	39.62	906,989	+0.15(+0.37%)
Nov 20, 2003	39.77	39.84	39.34	39.47	895,558	-0.28(-0.70%)
Nov 19, 2003	39.60	39.75	38.97	39.75	1,486,747	-0.09(-0.22%)
Nov 18, 2003	37.97	39.84	37.96	39.84	1,695,511	+1.87(+4.93%)
Nov 17, 2003	38.33	38.38	37.55	37.97	1,896,884	-0.57(-1.48%)
Nov 14, 2003	38.11	38.62	38.11	38.54	1,151,086	+0.50(+1.32%)
Nov 13, 2003	37.72	38.50	37.37	38.04	2,167,192	+0.42(+1.13%)
Nov 12, 2003	35.75	37.61	35.59	37.61	1,655,559	+2.28(+6.45%)
Nov 11, 2003	35.30	35.91	35.08	35.33	883,203	+0.03(+0.10%)
Nov 10, 2003	35.59	36.08	35.21	35.30	1,316,896	-0.29(-0.83%)
Nov 07, 2003	33.78	35.59	33.65	35.59	1,657,060	+1.58(+4.66%)
Nov 06, 2003	34.38	34.45	33.69	34.01	864,960	-0.53(-1.53%)
Nov 05, 2003	34.29	34.82	34.23	34.54	711,620	+0.29(+0.83%)
Nov 04, 2003	33.95	34.56	33.81	34.25	856,184	+0.78(+2.33%)
Nov 03, 2003	33.46	34.25	33.01	33.47	1,337,229	+0.01(+0.03%)
Oct 31, 2003	33.34	33.93	33.27	33.46	951,098	+0.12(+0.36%)
Oct 30, 2003	34.48	34.81	33.39	33.34	1,192,076	-1.13(-3.29%)
Oct 29, 2003	33.91	34.63	33.85	34.48	1,486,978	+0.48(+1.43%)
Oct 28, 2003	34.26	34.26	33.62	33.99	843,483	-0.55(-1.58%)
Oct 27, 2003	33.90	34.54	33.74	34.54	919,113	+0.17(+0.50%)
Oct 24, 2003	33.95	34.53	33.86	34.36	1,697,935	+0.94(+2.80%)
Oct 23, 2003	33.69	33.73	33.18	33.43	740,140	-0.37(-1.10%)
Oct 22, 2003	34.63	34.63	33.79	33.80	1,158,476	-0.38(-1.11%)
Oct 21, 2003	32.82	34.18	32.78	34.18	2,176,891	+1.71(+5.25%)
Oct 20, 2003	32.61	32.69	32.61	32.48	803,993	+0.23(+0.73%)
Oct 17, 2003	33.15	33.07	32.27	32.24	1,225,100	-0.91(-2.74%)
Oct 16, 2003	32.33	33.44	32.33	33.15	1,202,122	+0.83(+2.57%)
Oct 15, 2003	32.39	32.94	32.19	32.32	827,317	-0.19(-0.59%)
Oct 14, 2003	32.57	32.98	32.49	32.51	703,999	-0.24(-0.74%)
Oct 13, 2003	31.85	32.91	31.66	32.75	770,392	+0.80(+2.49%)
Oct 10, 2003	32.39	32.46	31.96	31.96	542,461	-0.10(-0.30%)
Oct 09, 2003	31.65	32.05	31.30	32.05	1,297,266	+0.10(+0.33%)
Oct 08, 2003	31.56	32.42	31.50	31.95	926,157	+0.39(+1.23%)
Oct 07, 2003	31.61	31.78	31.40	31.56	1,105,707	+0.34(+1.08%)
Oct 06, 2003	31.44	31.50	31.09	31.22	1,290,916	-0.22(-0.69%)
Oct 03, 2003	32.74	33.14	31.13	31.44	2,211,531	-1.74(-5.25%)
Oct 02, 2003	32.62	33.20	32.59	33.18	944,632	+0.39(+1.19%)

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.