Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	47.79	48.01	47.45	47.60	91,537	-0.23(-0.49%)
Dec 30, 2003	47.95	47.95	47.59	47.84	82,537	-0.11(-0.23%)
Dec 29, 2003	47.21	47.95	47.42	47.95	89,544	+0.73(+1.55%)
Dec 26, 2003	47.40	47.63	47.21	47.21	45,704	-0.37(-0.78%)
Dec 24, 2003	47.52	47.82	47.45	47.59	25,712	-0.14(-0.29%)
Dec 23, 2003	47.45	47.76	47.34	47.73	89,544	+0.12(+0.26%)
Dec 22, 2003	47.37	47.66	47.21	47.60	140,841	+0.16(+0.33%)
Dec 19, 2003	47.45	47.51	47.17	47.45	115,064	+0.02(+0.03%)
Dec 18, 2003	47.04	47.45	46.87	47.43	93,658	+0.22(+0.46%)
Dec 17, 2003	46.56	47.29	46.08	47.21	169,768	+0.78(+1.67%)
Dec 16, 2003	46.37	46.50	46.34	46.44	111,721	+0.03(+0.07%)
Dec 15, 2003	46.75	47.14	46.31	46.41	76,045	-0.26(-0.57%)
Dec 12, 2003	46.83	46.83	46.47	46.67	57,082	-0.23(-0.50%)
Dec 11, 2003	46.12	47.01	46.12	46.90	170,539	+0.81(+1.76%)
Dec 10, 2003	46.27	46.34	45.95	46.09	87,680	-0.03(-0.07%)
Dec 09, 2003	46.62	46.62	46.12	46.12	125,799	-0.08(-0.17%)
Dec 08, 2003	46.14	46.56	46.00	46.20	86,652	+0.00(+0.00%)
Dec 05, 2003	46.27	46.36	46.00	46.20	40,626	-0.06(-0.13%)
Dec 04, 2003	46.27	46.44	46.05	46.27	86,716	-0.08(-0.17%)
Dec 03, 2003	46.20	46.39	46.20	46.34	101,693	+0.17(+0.37%)
Dec 02, 2003	46.33	46.42	45.94	46.17	78,231	-0.34(-0.74%)
Dec 01, 2003	46.61	46.61	46.41	46.51	96,165	+0.20(+0.44%)
Nov 28, 2003	46.37	46.56	46.28	46.31	56,953	-0.09(-0.20%)
Nov 26, 2003	46.11	46.56	45.81	46.41	98,351	+0.37(+0.81%)
Nov 25, 2003	45.81	46.03	45.78	46.03	125,863	+0.34(+0.75%)
Nov 24, 2003	45.74	45.74	45.52	45.69	139,298	+0.26(+0.58%)
Nov 21, 2003	45.36	45.78	45.33	45.42	96,808	+0.06(+0.14%)
Nov 20, 2003	45.75	45.75	45.42	45.36	129,720	-0.45(-0.98%)
Nov 19, 2003	45.98	45.98	45.74	45.81	169,061	+0.02(+0.03%)
Nov 18, 2003	46.83	46.92	45.80	45.80	109,793	-0.87(-1.87%)
Nov 17, 2003	46.41	46.59	46.36	46.67	87,744	+0.00(+0.00%)
Nov 14, 2003	46.65	46.76	46.44	46.67	119,757	+0.03(+0.07%)
Nov 13, 2003	46.70	46.75	46.23	46.64	109,793	+0.02(+0.03%)
Nov 12, 2003	45.81	46.50	45.75	46.62	165,654	+0.54(+1.18%)
Nov 11, 2003	46.44	46.44	45.97	46.08	112,557	-0.20(-0.44%)
Nov 10, 2003	46.90	47.15	46.20	46.28	131,327	-0.54(-1.16%)
Nov 07, 2003	47.03	47.29	46.79	46.83	156,012	-0.03(-0.07%)
Nov 06, 2003	46.92	46.98	46.75	46.86	109,664	-0.61(-1.28%)
Nov 05, 2003	47.66	47.98	47.20	47.46	102,529	-0.39(-0.81%)
Nov 04, 2003	47.66	48.07	47.46	47.85	107,651	+0.48(+1.02%)
Nov 03, 2003	47.18	47.57	47.18	47.37	72,245	+0.37(+0.79%)
Oct 31, 2003	46.65	47.18	46.65	47.00	273,198	+0.31(+0.67%)
Oct 30, 2003	45.67	46.84	45.67	46.69	236,364	+1.37(+3.02%)
Oct 29, 2003	45.72	46.00	45.32	45.32	131,392	-0.56(-1.22%)
Oct 28, 2003	44.96	45.89	44.88	45.88	204,095	+0.95(+2.11%)
Oct 27, 2003	45.56	45.86	44.72	44.93	231,350	-0.19(-0.41%)
Oct 24, 2003	44.80	45.88	44.41	45.11	538,296	+2.66(+6.27%)
Oct 23, 2003	42.62	42.94	42.08	42.45	115,064	-0.34(-0.80%)
Oct 22, 2003	43.43	43.43	42.75	42.80	67,945	-0.79(-1.82%)
Oct 21, 2003	43.60	43.65	43.34	43.59	58,946	-0.02(-0.04%)
Oct 20, 2003	43.45	43.59	43.20	43.60	65,696	+0.31(+0.72%)
Oct 17, 2003	43.60	43.64	42.98	43.29	132,099	-0.22(-0.50%)
Oct 16, 2003	43.54	43.54	43.40	43.51	69,488	-0.03(-0.07%)
Oct 15, 2003	43.93	43.93	43.25	43.54	84,016	-0.39(-0.89%)
Oct 14, 2003	43.60	43.93	43.50	43.93	57,660	+0.09(+0.21%)
Oct 13, 2003	43.25	44.20	43.25	43.84	63,703	+0.45(+1.04%)
Oct 10, 2003	43.56	43.82	43.39	43.39	57,146	-0.09(-0.21%)
Oct 09, 2003	43.59	43.95	43.50	43.48	87,680	-0.08(-0.18%)
Oct 08, 2003	44.35	44.35	43.48	43.56	96,615	-0.86(-1.93%)
Oct 07, 2003	43.64	44.46	43.64	44.41	74,117	+0.47(+1.06%)
Oct 06, 2003	43.62	43.95	43.36	43.95	80,223	+0.06(+0.14%)
Oct 03, 2003	43.56	43.96	43.45	43.88	74,952	+0.50(+1.15%)
Oct 02, 2003	43.39	43.54	43.26	43.39	87,937	+0.00(+0.00%)

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.