Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	75.89	75.90	74.69	75.25	3,775,772	-0.33(-0.43%)
Dec 30, 2003	76.14	76.14	75.28	75.58	2,320,070	-0.32(-0.42%)
Dec 29, 2003	75.06	76.03	74.85	75.90	3,254,370	+1.25(+1.67%)
Dec 26, 2003	74.35	75.02	74.35	74.65	1,163,905	+0.30(+0.40%)
Dec 24, 2003	74.56	74.66	74.27	74.35	1,293,534	-0.51(-0.68%)
Dec 23, 2003	74.93	75.30	74.81	74.86	2,962,311	+0.05(+0.07%)
Dec 22, 2003	73.46	75.02	73.44	74.81	4,746,941	+1.35(+1.84%)
Dec 19, 2003	74.01	74.23	73.05	73.46	6,738,084	-0.74(-1.00%)
Dec 18, 2003	74.96	74.49	72.96	74.20	7,351,460	-0.76(-1.02%)
Dec 17, 2003	73.95	75.07	73.76	74.96	5,362,941	+0.63(+0.85%)
Dec 16, 2003	74.51	75.00	73.86	74.33	4,761,373	-0.18(-0.24%)
Dec 15, 2003	75.57	76.27	74.50	74.50	4,145,766	-1.07(-1.41%)
Dec 12, 2003	75.07	75.68	74.67	75.57	2,256,961	+0.62(+0.82%)
Dec 11, 2003	74.67	75.54	74.27	74.95	3,048,643	+0.56(+0.76%)
Dec 10, 2003	74.85	75.84	74.11	74.39	3,930,068	-0.46(-0.61%)
Dec 09, 2003	75.30	75.34	74.43	74.85	3,159,510	-0.46(-0.61%)
Dec 08, 2003	74.54	75.30	74.33	75.30	2,390,658	+0.59(+0.79%)
Dec 05, 2003	75.25	75.65	74.43	74.72	2,878,210	-0.53(-0.71%)
Dec 04, 2003	75.75	75.84	74.94	75.25	2,791,091	-0.43(-0.56%)
Dec 03, 2003	74.88	76.18	74.66	75.68	5,851,411	+1.44(+1.94%)
Dec 02, 2003	74.30	75.26	74.17	74.24	4,065,207	-0.06(-0.08%)
Dec 01, 2003	73.34	74.52	73.34	74.30	4,437,038	+1.07(+1.46%)
Nov 28, 2003	73.68	74.01	72.99	73.23	1,364,515	-0.45(-0.61%)
Nov 26, 2003	73.54	73.70	73.02	73.68	2,675,107	+0.32(+0.44%)
Nov 25, 2003	72.35	73.66	72.86	73.36	3,954,340	+1.01(+1.40%)
Nov 24, 2003	71.61	72.48	71.26	72.35	3,338,078	+1.49(+2.10%)
Nov 21, 2003	70.39	71.08	70.29	70.86	3,972,446	+0.92(+1.32%)
Nov 20, 2003	71.45	71.59	69.89	69.94	4,885,229	-1.65(-2.31%)
Nov 19, 2003	71.11	71.66	71.03	71.59	3,632,892	+0.15(+0.21%)
Nov 18, 2003	72.41	72.44	71.27	71.44	3,220,126	-0.40(-0.55%)
Nov 17, 2003	71.61	71.87	71.00	71.83	4,106,799	+0.34(+0.48%)
Nov 14, 2003	73.24	73.69	71.23	71.49	4,772,132	-1.69(-2.31%)
Nov 13, 2003	73.71	73.71	72.04	73.18	2,613,048	-0.52(-0.70%)
Nov 12, 2003	73.13	73.80	72.92	73.70	2,933,184	+0.46(+0.62%)
Nov 11, 2003	73.23	73.44	72.75	73.25	2,363,105	+0.02(+0.02%)
Nov 10, 2003	73.92	73.92	72.85	73.23	4,125,167	-0.69(-0.93%)
Nov 07, 2003	73.93	74.23	73.33	73.92	4,638,960	+0.34(+0.47%)
Nov 06, 2003	72.75	73.69	72.14	73.57	4,322,497	+0.81(+1.11%)
Nov 05, 2003	72.94	73.36	71.84	72.76	5,354,150	-0.37(-0.50%)
Nov 04, 2003	72.94	73.32	72.19	73.13	3,954,603	-0.22(-0.30%)
Nov 03, 2003	71.57	73.78	72.06	73.35	5,422,356	+1.78(+2.49%)
Oct 31, 2003	71.26	72.32	71.21	71.57	4,672,417	+0.30(+0.43%)
Oct 30, 2003	71.23	71.64	71.07	71.26	5,303,768	+0.65(+0.92%)
Oct 29, 2003	70.62	71.00	70.12	70.62	6,844,359	+0.30(+0.43%)
Oct 28, 2003	67.80	70.31	67.60	70.31	9,213,500	+3.09(+4.60%)
Oct 27, 2003	66.69	67.47	66.16	67.22	5,704,463	+1.81(+2.76%)
Oct 24, 2003	66.31	66.31	64.79	65.41	4,457,112	-0.90(-1.36%)
Oct 23, 2003	65.71	67.01	65.56	66.31	5,103,289	+0.40(+0.61%)
Oct 22, 2003	65.93	66.19	65.58	65.91	4,502,509	-0.88(-1.31%)
Oct 21, 2003	67.07	67.77	66.45	66.78	3,974,415	+0.46(+0.70%)
Oct 20, 2003	66.31	66.48	65.50	66.32	4,236,953	-0.12(-0.18%)
Oct 17, 2003	67.00	67.49	66.16	66.44	4,358,578	-0.56(-0.84%)
Oct 16, 2003	67.26	67.54	66.80	67.00	4,784,596	-0.64(-0.95%)
Oct 15, 2003	68.18	68.31	67.50	67.64	5,292,878	+0.08(+0.12%)
Oct 14, 2003	67.20	67.66	66.37	67.56	4,326,958	+0.36(+0.53%)
Oct 13, 2003	66.84	67.58	66.78	67.20	2,607,143	+0.94(+1.41%)
Oct 10, 2003	66.32	66.56	65.87	66.26	3,571,882	-0.05(-0.07%)
Oct 09, 2003	66.80	67.41	66.16	66.31	5,458,063	+0.56(+0.86%)
Oct 08, 2003	66.19	66.40	65.20	65.75	3,683,930	-0.44(-0.67%)
Oct 07, 2003	65.65	66.50	64.64	66.19	4,966,838	+0.09(+0.14%)
Oct 06, 2003	66.05	66.90	65.89	66.10	4,219,371	+0.05(+0.07%)
Oct 03, 2003	65.52	67.11	66.04	66.05	5,402,433	+0.53(+0.81%)
Oct 02, 2003	65.52	65.80	65.21	65.52	3,880,342	-0.03(-0.05%)

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.