Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	45.06	45.20	44.27	44.32	15,909,494	-0.66(-1.46%)
Dec 30, 2003	44.86	45.10	44.72	44.98	7,167,384	+0.12(+0.26%)
Dec 29, 2003	44.38	44.90	44.36	44.86	6,053,902	+0.67(+1.52%)
Dec 26, 2003	44.14	44.30	44.08	44.19	1,887,469	+0.16(+0.35%)
Dec 24, 2003	44.04	44.14	43.95	44.03	1,583,224	-0.05(-0.12%)
Dec 23, 2003	43.80	44.20	43.70	44.08	7,485,379	+0.24(+0.55%)
Dec 22, 2003	43.30	43.84	43.22	43.84	5,484,161	+0.48(+1.12%)
Dec 19, 2003	43.52	43.57	43.07	43.36	9,773,843	-0.14(-0.32%)
Dec 18, 2003	42.84	43.60	42.77	43.50	12,131,055	+0.66(+1.54%)
Dec 17, 2003	42.88	42.92	42.41	42.84	8,634,611	-0.01(-0.02%)
Dec 16, 2003	42.66	42.87	42.10	42.85	10,443,082	+0.28(+0.67%)
Dec 15, 2003	43.58	44.36	42.54	42.56	9,239,351	-1.02(-2.34%)
Dec 12, 2003	43.42	43.58	43.02	43.58	10,578,080	+0.16(+0.37%)
Dec 11, 2003	42.32	43.44	42.26	43.42	11,236,569	+1.18(+2.79%)
Dec 10, 2003	42.80	42.80	41.96	42.24	11,650,312	-0.38(-0.90%)
Dec 09, 2003	43.52	43.58	42.56	42.63	8,875,607	-0.73(-1.69%)
Dec 08, 2003	42.96	43.42	42.84	43.36	7,602,127	+0.20(+0.45%)
Dec 05, 2003	43.58	43.40	42.86	43.16	6,978,887	-0.42(-0.95%)
Dec 04, 2003	43.54	43.57	42.84	43.58	9,633,345	+0.10(+0.23%)
Dec 03, 2003	44.28	44.55	43.46	43.48	6,047,402	-0.80(-1.80%)
Dec 02, 2003	44.34	44.57	44.14	44.28	6,185,150	-0.07(-0.15%)
Dec 01, 2003	43.78	44.34	43.90	44.34	6,436,646	+0.56(+1.29%)
Nov 28, 2003	43.47	43.78	43.46	43.78	1,445,476	+0.21(+0.48%)
Nov 26, 2003	43.64	43.76	43.09	43.57	6,884,889	+0.23(+0.54%)
Nov 25, 2003	43.18	43.54	43.00	43.34	9,965,339	+0.26(+0.60%)
Nov 24, 2003	42.04	43.16	42.32	43.08	9,846,841	+1.04(+2.48%)
Nov 21, 2003	41.66	42.12	41.75	42.04	8,997,355	+0.38(+0.91%)
Nov 20, 2003	41.94	42.30	41.51	41.66	8,273,116	-0.28(-0.68%)
Nov 19, 2003	41.50	42.12	41.46	41.94	9,066,354	+0.44(+1.05%)
Nov 18, 2003	41.96	42.48	41.48	41.50	14,427,018	-0.46(-1.10%)
Nov 17, 2003	42.17	42.20	41.56	41.96	11,581,313	-0.52(-1.21%)
Nov 14, 2003	43.29	43.58	42.40	42.48	7,802,124	-0.82(-1.89%)
Nov 13, 2003	43.03	43.40	42.90	43.30	8,851,107	+0.12(+0.27%)
Nov 12, 2003	42.33	43.18	42.27	43.18	11,142,071	+0.98(+2.31%)
Nov 11, 2003	42.52	42.60	42.00	42.21	8,269,367	-0.29(-0.69%)
Nov 10, 2003	43.40	43.41	42.49	42.50	5,658,659	-0.70(-1.61%)
Nov 07, 2003	43.53	43.70	43.20	43.20	7,245,383	-0.33(-0.76%)
Nov 06, 2003	43.22	43.53	42.82	43.53	8,338,115	+0.34(+0.79%)
Nov 05, 2003	42.89	43.19	42.43	43.19	10,363,583	+0.21(+0.49%)
Nov 04, 2003	42.89	43.20	42.77	42.98	5,920,904	+0.06(+0.13%)
Nov 03, 2003	42.20	43.00	42.48	42.92	6,314,786	+0.72(+1.71%)
Oct 31, 2003	42.52	42.62	41.62	42.20	6,116,151	-0.21(-0.50%)
Oct 30, 2003	42.36	42.90	42.26	42.41	8,562,362	+0.05(+0.12%)
Oct 29, 2003	41.91	42.50	41.83	42.36	11,864,309	+0.28(+0.67%)
Oct 28, 2003	41.09	42.08	41.24	42.08	8,263,117	+0.99(+2.40%)
Oct 27, 2003	40.64	41.24	40.62	41.09	9,377,849	+0.59(+1.46%)
Oct 24, 2003	40.34	40.73	40.11	40.50	11,120,321	-0.10(-0.25%)
Oct 23, 2003	40.66	41.00	40.35	40.60	12,246,303	-0.36(-0.88%)
Oct 22, 2003	41.47	41.56	40.92	40.96	9,137,853	-0.92(-2.19%)
Oct 21, 2003	41.61	42.06	41.59	41.88	10,728,077	+0.19(+0.45%)
Oct 20, 2003	41.58	41.82	41.40	41.69	7,463,880	+0.21(+0.50%)
Oct 17, 2003	42.29	42.36	41.48	41.48	10,813,576	-0.81(-1.91%)
Oct 16, 2003	41.93	42.29	41.90	42.29	4,713,674	+0.36(+0.87%)
Oct 15, 2003	42.46	42.72	41.91	41.92	10,212,585	-0.53(-1.25%)
Oct 14, 2003	42.14	42.40	42.05	42.46	9,155,853	+0.28(+0.65%)
Oct 13, 2003	41.53	42.28	41.56	42.18	6,537,894	+0.65(+1.57%)
Oct 10, 2003	41.54	41.66	41.01	41.53	12,259,803	-0.05(-0.13%)
Oct 09, 2003	41.15	42.08	41.16	41.58	13,023,540	+0.43(+1.05%)
Oct 08, 2003	41.54	41.68	40.98	41.15	6,337,898	-0.32(-0.78%)
Oct 07, 2003	41.24	41.56	40.94	41.47	10,120,837	+0.23(+0.56%)
Oct 06, 2003	40.89	41.28	40.72	41.24	3,450,194	+0.35(+0.86%)
Oct 03, 2003	40.76	41.08	40.62	40.89	10,427,582	+0.64(+1.58%)
Oct 02, 2003	39.98	40.29	39.94	40.25	9,631,345	+0.38(+0.96%)

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.