Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	43.93	44.18	43.52	43.81	7,993,674	-0.13(-0.29%)
Dec 30, 2003	43.97	44.00	43.58	43.94	7,867,414	+0.07(+0.16%)
Dec 29, 2003	43.57	43.96	43.51	43.87	6,131,828	+0.53(+1.23%)
Dec 26, 2003	43.63	43.76	43.27	43.34	2,323,529	-0.24(-0.55%)
Dec 24, 2003	43.68	43.93	43.54	43.58	2,869,087	-0.22(-0.50%)
Dec 23, 2003	43.55	43.96	43.37	43.80	9,098,611	+0.43(+1.00%)
Dec 22, 2003	43.68	43.78	43.20	43.37	9,687,631	-0.49(-1.12%)
Dec 19, 2003	44.06	44.07	43.43	43.86	12,115,087	+0.18(+0.42%)
Dec 18, 2003	44.14	44.22	43.43	43.67	11,560,368	-0.40(-0.90%)
Dec 17, 2003	42.87	44.17	42.83	44.07	17,809,894	+1.26(+2.93%)
Dec 16, 2003	41.85	42.92	41.80	42.81	18,275,344	+0.46(+1.09%)
Dec 15, 2003	42.17	42.84	42.17	42.35	17,516,008	+0.21(+0.50%)
Dec 12, 2003	41.69	42.19	41.45	42.14	11,816,563	+0.49(+1.17%)
Dec 11, 2003	41.45	41.80	40.25	41.65	13,153,035	+0.38(+0.91%)
Dec 10, 2003	41.00	41.66	40.86	41.27	10,750,313	+0.20(+0.48%)
Dec 09, 2003	41.75	41.83	40.96	41.08	14,249,312	-0.01(-0.03%)
Dec 08, 2003	41.34	41.48	40.49	41.09	15,537,204	-0.25(-0.60%)
Dec 05, 2003	42.27	42.25	41.35	41.34	10,697,381	-0.93(-2.20%)
Dec 04, 2003	41.52	42.50	41.48	42.27	12,834,101	+0.55(+1.31%)
Dec 03, 2003	42.01	42.17	41.59	41.72	13,051,428	-0.04(-0.09%)
Dec 02, 2003	41.93	42.50	41.69	41.76	15,391,261	-0.24(-0.57%)
Dec 01, 2003	40.98	42.05	40.98	42.00	14,043,186	+1.14(+2.79%)
Nov 28, 2003	40.53	41.30	40.49	40.86	8,411,622	-0.37(-0.89%)
Nov 26, 2003	41.83	41.90	41.17	41.22	13,164,002	-0.55(-1.31%)
Nov 25, 2003	42.35	42.57	41.70	41.77	16,710,162	-0.89(-2.09%)
Nov 24, 2003	42.12	42.74	41.67	42.66	17,109,968	+0.16(+0.37%)
Nov 21, 2003	42.37	42.78	41.45	42.51	17,325,112	+0.14(+0.33%)
Nov 20, 2003	42.53	43.31	42.24	42.37	16,615,838	-0.25(-0.58%)
Nov 19, 2003	42.37	43.32	41.97	42.61	15,435,817	+0.89(+2.14%)
Nov 18, 2003	42.52	42.98	41.61	41.72	15,160,201	-0.78(-1.84%)
Nov 17, 2003	41.91	42.57	41.64	42.50	16,601,775	+1.20(+2.90%)
Nov 14, 2003	42.15	42.35	41.16	41.30	22,557,598	-1.21(-2.84%)
Nov 13, 2003	42.64	42.90	42.23	42.51	16,078,910	-0.23(-0.55%)
Nov 12, 2003	42.10	42.81	41.76	42.74	11,718,656	+0.92(+2.20%)
Nov 11, 2003	41.90	42.00	41.22	41.82	14,388,954	-0.11(-0.27%)
Nov 10, 2003	42.66	42.76	41.76	41.93	17,529,048	-0.57(-1.35%)
Nov 07, 2003	43.52	43.56	42.22	42.51	16,062,432	-0.84(-1.93%)
Nov 06, 2003	43.19	43.57	43.16	43.34	11,601,251	-0.08(-0.18%)
Nov 05, 2003	43.23	43.67	43.04	43.42	10,553,289	+0.11(+0.25%)
Nov 04, 2003	43.25	43.93	43.08	43.32	10,940,096	-0.25(-0.58%)
Nov 03, 2003	44.16	44.21	43.11	43.57	11,881,752	-0.22(-0.50%)
Oct 31, 2003	43.56	44.42	43.42	43.79	14,222,260	+0.56(+1.30%)
Oct 30, 2003	42.65	43.93	43.37	43.23	12,970,615	+0.58(+1.36%)
Oct 29, 2003	43.04	43.04	42.40	42.65	15,393,182	-0.50(-1.15%)
Oct 28, 2003	43.25	43.53	42.58	43.15	16,964,482	+0.01(+0.03%)
Oct 27, 2003	44.00	44.04	42.82	43.13	13,452,163	-0.45(-1.04%)
Oct 24, 2003	42.33	43.83	42.04	43.59	17,258,748	+1.23(+2.90%)
Oct 23, 2003	42.53	42.74	41.86	42.36	25,469,752	-0.40(-0.93%)
Oct 22, 2003	43.94	44.00	42.44	42.76	34,965,696	-2.38(-5.26%)
Oct 21, 2003	44.56	45.66	44.39	45.13	23,694,886	+1.25(+2.84%)
Oct 20, 2003	44.69	44.81	43.30	43.88	25,706,072	-0.79(-1.78%)
Oct 17, 2003	45.68	45.88	44.53	44.68	20,245,566	-1.48(-3.21%)
Oct 16, 2003	46.32	46.68	45.95	46.16	8,977,080	-0.16(-0.35%)
Oct 15, 2003	47.59	47.59	46.16	46.32	12,397,217	-1.05(-2.22%)
Oct 14, 2003	47.29	47.46	46.83	47.37	11,165,351	-0.23(-0.49%)
Oct 13, 2003	47.12	47.86	47.02	47.61	7,541,151	+0.77(+1.63%)
Oct 10, 2003	47.10	47.47	46.62	46.84	8,487,255	-0.33(-0.71%)
Oct 09, 2003	46.82	47.47	46.69	47.17	11,711,523	+0.96(+2.07%)
Oct 08, 2003	46.95	46.99	46.11	46.22	9,413,465	-0.73(-1.56%)
Oct 07, 2003	45.98	46.98	45.83	46.95	11,272,937	+0.91(+1.97%)
Oct 06, 2003	46.16	46.23	45.40	46.04	7,984,453	-0.03(-0.06%)
Oct 03, 2003	47.29	47.29	45.79	46.07	15,720,799	-0.84(-1.78%)
Oct 02, 2003	46.73	47.20	46.47	46.90	10,116,078	-0.09(-0.20%)

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.