Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.98	41.03	40.19	40.19	818,633	-0.70(-1.72%)
Dec 30, 2003	40.81	41.00	40.69	40.89	507,704	+0.06(+0.15%)
Dec 29, 2003	40.40	40.83	40.40	40.83	2,684,608	+0.54(+1.35%)
Dec 26, 2003	40.11	40.28	40.09	40.28	274,208	+0.27(+0.68%)
Dec 24, 2003	40.12	40.17	39.97	40.01	953,942	-0.10(-0.26%)
Dec 23, 2003	39.81	40.11	39.77	40.11	1,076,876	+0.19(+0.48%)
Dec 22, 2003	39.46	39.92	39.46	39.92	328,092	+0.36(+0.92%)
Dec 19, 2003	39.51	39.59	39.26	39.56	698,892	+0.06(+0.16%)
Dec 18, 2003	39.08	39.67	38.96	39.50	766,745	+0.39(+0.99%)
Dec 17, 2003	38.88	39.15	38.71	39.11	781,913	+0.00(+0.00%)
Dec 16, 2003	38.77	39.13	38.37	39.11	488,146	+0.40(+1.04%)
Dec 15, 2003	39.96	39.96	38.71	38.71	2,087,895	-0.67(-1.69%)
Dec 12, 2003	39.36	39.46	39.05	39.37	1,292,411	+0.01(+0.03%)
Dec 11, 2003	38.52	39.36	38.45	39.36	1,101,623	+0.86(+2.22%)
Dec 10, 2003	38.75	38.80	38.27	38.51	637,424	-0.26(-0.68%)
Dec 09, 2003	39.42	39.44	38.72	38.77	1,124,773	-0.59(-1.50%)
Dec 08, 2003	39.23	39.36	38.96	39.36	360,023	+0.41(+1.04%)
Dec 05, 2003	39.08	39.13	38.81	38.95	642,613	-0.24(-0.61%)
Dec 04, 2003	39.13	39.21	38.73	39.19	1,046,542	+0.11(+0.28%)
Dec 03, 2003	39.77	39.80	39.08	39.08	713,660	-0.41(-1.05%)
Dec 02, 2003	39.82	39.84	39.48	39.50	1,130,760	-0.21(-0.53%)
Dec 01, 2003	39.38	39.72	39.35	39.71	646,605	+0.52(+1.34%)
Nov 28, 2003	39.11	39.26	39.06	39.18	371,199	+0.05(+0.13%)
Nov 26, 2003	38.91	39.28	38.73	39.13	888,084	+0.23(+0.58%)
Nov 25, 2003	38.71	39.02	38.57	38.91	837,393	+0.22(+0.56%)
Nov 24, 2003	38.21	38.69	38.21	38.69	1,029,379	+0.91(+2.41%)
Nov 21, 2003	37.36	37.70	37.58	37.78	739,604	+0.43(+1.14%)
Nov 20, 2003	37.59	37.85	37.39	37.36	784,308	-0.40(-1.06%)
Nov 19, 2003	37.45	37.85	37.28	37.76	718,050	+0.38(+1.01%)
Nov 18, 2003	37.87	38.05	37.33	37.38	1,482,801	-0.31(-0.81%)
Nov 17, 2003	37.46	37.72	37.34	37.69	773,531	-0.31(-0.81%)
Nov 14, 2003	38.67	38.93	37.99	37.99	596,313	-0.61(-1.59%)
Nov 13, 2003	38.51	38.71	38.40	38.61	1,365,454	-0.05(-0.12%)
Nov 12, 2003	37.91	38.66	37.91	38.66	1,446,878	+0.75(+1.98%)
Nov 11, 2003	38.09	38.18	37.74	37.90	862,140	-0.19(-0.51%)
Nov 10, 2003	38.73	38.73	38.14	38.10	1,189,833	-0.61(-1.58%)
Nov 07, 2003	38.96	38.99	38.76	38.71	817,037	-0.12(-0.32%)
Nov 06, 2003	38.46	38.83	38.29	38.83	1,230,944	+0.35(+0.91%)
Nov 05, 2003	38.33	38.52	37.93	38.48	556,399	+0.05(+0.13%)
Nov 04, 2003	38.33	38.54	38.33	38.43	718,849	+0.12(+0.31%)
Nov 03, 2003	37.97	38.31	37.79	38.31	1,601,301	+0.71(+1.88%)
Oct 31, 2003	38.08	38.08	37.61	37.61	698,493	-0.37(-0.96%)
Oct 30, 2003	37.81	38.14	37.62	37.97	1,470,427	+0.17(+0.44%)
Oct 29, 2003	37.41	37.87	37.39	37.81	456,215	+0.34(+0.91%)
Oct 28, 2003	36.88	37.47	36.88	37.47	506,108	+0.59(+1.59%)
Oct 27, 2003	36.43	36.89	36.43	36.88	390,357	+0.51(+1.41%)
Oct 24, 2003	36.27	36.40	35.98	36.37	389,160	-0.09(-0.24%)
Oct 23, 2003	36.60	36.74	36.17	36.45	1,202,605	-0.21(-0.58%)
Oct 22, 2003	37.08	37.15	36.53	36.67	799,076	-0.70(-1.86%)
Oct 21, 2003	37.33	37.51	37.21	37.36	174,822	+0.08(+0.20%)
Oct 20, 2003	37.24	37.28	37.11	37.29	243,075	+0.21(+0.56%)
Oct 17, 2003	37.77	37.84	37.08	37.08	1,916,266	-0.63(-1.66%)
Oct 16, 2003	37.48	37.75	37.46	37.71	310,929	+0.16(+0.43%)
Oct 15, 2003	37.97	37.99	37.51	37.54	995,053	-0.31(-0.83%)
Oct 14, 2003	37.49	37.78	37.49	37.86	396,344	+0.34(+0.91%)
Oct 13, 2003	37.43	37.70	37.36	37.51	650,995	+0.53(+1.44%)
Oct 10, 2003	37.16	37.16	36.85	36.98	557,597	+0.06(+0.17%)
Oct 09, 2003	37.20	37.39	36.75	36.92	816,638	+0.23(+0.61%)
Oct 08, 2003	36.96	37.00	36.62	36.69	906,045	-0.38(-1.01%)
Oct 07, 2003	36.74	37.07	36.56	37.07	533,648	+0.21(+0.58%)
Oct 06, 2003	36.58	36.85	36.38	36.85	466,194	+0.40(+1.10%)
Oct 03, 2003	36.33	36.62	36.27	36.45	684,922	+0.48(+1.32%)
Oct 02, 2003	35.91	36.06	35.78	35.98	443,443	+0.23(+0.63%)

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.