Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	53.74	53.88	52.90	52.95	1,836,269	-0.59(-1.10%)
Dec 30, 2003	53.52	53.72	53.27	53.54	490,656	+0.15(+0.28%)
Dec 29, 2003	52.81	53.57	52.81	53.39	1,130,950	+0.76(+1.44%)
Dec 26, 2003	52.36	52.72	52.36	52.63	173,363	+0.29(+0.55%)
Dec 24, 2003	52.58	52.62	52.23	52.34	409,179	-0.31(-0.59%)
Dec 23, 2003	51.97	52.65	51.97	52.65	490,880	+0.47(+0.91%)
Dec 22, 2003	51.73	52.22	51.51	52.18	479,688	+0.45(+0.86%)
Dec 19, 2003	51.78	51.97	51.30	51.73	720,428	-0.16(-0.31%)
Dec 18, 2003	51.06	51.99	50.90	51.89	1,065,253	+0.88(+1.72%)
Dec 17, 2003	50.80	50.93	50.71	51.02	580,080	+0.18(+0.35%)
Dec 16, 2003	50.75	50.75	50.04	50.84	760,383	+0.18(+0.35%)
Dec 15, 2003	53.03	53.03	50.66	50.66	851,374	-1.38(-2.66%)
Dec 12, 2003	51.91	54.41	51.39	52.05	703,080	+0.31(+0.60%)
Dec 11, 2003	50.08	51.83	50.08	51.73	1,520,207	+1.70(+3.39%)
Dec 10, 2003	50.97	51.06	49.88	50.04	1,110,468	-0.80(-1.58%)
Dec 09, 2003	52.09	52.09	50.80	50.84	1,509,015	-0.85(-1.64%)
Dec 08, 2003	51.64	52.12	51.11	51.69	1,849,251	-0.10(-0.19%)
Dec 05, 2003	51.87	52.09	51.55	51.79	526,694	-0.54(-1.04%)
Dec 04, 2003	52.54	52.54	51.51	52.33	1,155,908	-0.02(-0.03%)
Dec 03, 2003	53.88	53.95	52.40	52.35	563,292	-1.30(-2.43%)
Dec 02, 2003	53.48	54.01	53.43	53.65	384,780	+0.04(+0.08%)
Dec 01, 2003	53.48	53.70	53.12	53.61	1,492,451	+0.63(+1.18%)
Nov 28, 2003	52.61	52.98	51.89	52.98	222,384	+0.49(+0.94%)
Nov 26, 2003	52.39	52.93	51.89	52.49	435,815	+0.10(+0.19%)
Nov 25, 2003	52.22	52.58	52.06	52.39	817,686	+0.34(+0.65%)
Nov 24, 2003	51.20	52.09	51.15	52.06	1,589,262	+1.40(+2.77%)
Nov 21, 2003	50.66	50.66	50.17	50.65	320,090	+0.54(+1.09%)
Nov 20, 2003	50.44	51.06	50.21	50.11	492,223	-0.58(-1.15%)
Nov 19, 2003	50.46	50.79	49.90	50.69	609,179	+0.65(+1.30%)
Nov 18, 2003	51.15	51.42	50.04	50.04	827,647	-0.57(-1.13%)
Nov 17, 2003	50.35	50.80	50.04	50.61	2,196,539	-0.72(-1.41%)
Nov 14, 2003	52.58	52.81	51.33	51.33	611,082	-1.25(-2.38%)
Nov 13, 2003	52.18	52.61	52.09	52.58	274,427	+0.31(+0.60%)
Nov 12, 2003	51.03	52.36	50.98	52.27	534,976	+1.46(+2.87%)
Nov 11, 2003	51.29	51.31	50.59	50.81	596,532	-0.66(-1.28%)
Nov 10, 2003	52.72	52.72	51.30	51.47	908,901	-1.15(-2.19%)
Nov 07, 2003	52.59	53.15	52.45	52.63	810,635	+0.04(+0.07%)
Nov 06, 2003	52.44	52.69	51.88	52.59	427,869	+0.37(+0.70%)
Nov 05, 2003	52.09	52.36	51.38	52.22	368,664	+0.07(+0.14%)
Nov 04, 2003	52.09	52.57	52.01	52.15	374,088	+0.05(+0.10%)
Nov 03, 2003	52.00	52.22	52.00	52.10	377,922	+1.04(+2.03%)
Oct 31, 2003	51.77	51.77	51.06	51.06	1,386,351	-0.31(-0.61%)
Oct 30, 2003	51.82	52.27	51.38	51.38	1,276,669	-0.09(-0.17%)
Oct 29, 2003	50.88	51.64	50.80	51.47	1,584,337	+0.44(+0.86%)
Oct 28, 2003	50.04	51.03	49.99	51.03	725,240	+1.26(+2.53%)
Oct 27, 2003	49.31	49.94	49.31	49.77	372,581	+1.03(+2.11%)
Oct 24, 2003	48.65	49.09	48.39	48.74	1,244,213	-0.62(-1.25%)
Oct 23, 2003	49.59	49.68	48.70	49.36	700,954	-0.45(-0.90%)
Oct 22, 2003	50.53	50.53	49.54	49.80	624,065	-0.90(-1.78%)
Oct 21, 2003	50.62	51.06	50.31	50.71	320,650	+0.40(+0.80%)
Oct 20, 2003	50.32	50.36	49.99	50.30	372,245	+0.00(+0.00%)
Oct 17, 2003	51.24	51.46	50.30	50.30	246,559	-1.10(-2.14%)
Oct 16, 2003	50.97	51.38	50.71	51.40	552,772	+0.26(+0.51%)
Oct 15, 2003	52.00	52.00	50.96	51.14	671,407	-0.50(-0.97%)
Oct 14, 2003	51.33	51.74	51.01	51.64	349,749	+0.40(+0.78%)
Oct 13, 2003	50.62	51.46	50.59	51.24	488,530	+0.90(+1.79%)
Oct 10, 2003	50.41	50.50	49.86	50.34	641,636	+0.04(+0.07%)
Oct 09, 2003	50.66	51.15	50.04	50.30	946,842	+0.28(+0.55%)
Oct 08, 2003	50.30	50.62	49.68	50.03	2,122,112	-0.29(-0.57%)
Oct 07, 2003	49.99	50.57	49.99	50.31	599,330	+0.28(+0.55%)
Oct 06, 2003	49.54	50.04	49.38	50.04	657,864	+0.49(+0.99%)
Oct 03, 2003	49.50	49.89	49.34	49.54	873,534	+0.94(+1.93%)
Oct 02, 2003	48.33	48.78	48.26	48.61	474,092	+0.63(+1.30%)

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.