Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	43.80	44.26	43.80	44.26	3,500	+0.58(+1.33%)
Dec 30, 2003	43.48	43.71	43.40	43.68	2,092	-0.08(-0.18%)
Dec 29, 2003	43.40	43.76	43.39	43.76	4,550	+0.89(+2.08%)
Dec 26, 2003	43.04	43.04	42.87	42.87	1,000	+0.00(+0.00%)
Dec 24, 2003	42.35	43.36	42.35	42.87	1,585	-0.04(-0.09%)
Dec 23, 2003	42.56	43.07	42.51	42.91	7,978	+0.62(+1.47%)
Dec 22, 2003	42.21	42.45	42.03	42.29	5,005	+0.28(+0.67%)
Dec 19, 2003	42.39	42.56	41.90	42.01	7,950	-0.82(-1.91%)
Dec 18, 2003	42.24	42.91	42.19	42.83	10,300	+0.94(+2.24%)
Dec 17, 2003	41.81	41.89	41.60	41.89	6,215	-0.54(-1.27%)
Dec 16, 2003	42.10	42.65	41.89	42.43	47,800	-0.35(-0.82%)
Dec 15, 2003	43.11	43.11	42.64	42.78	1,800	-0.26(-0.60%)
Dec 12, 2003	42.78	43.30	42.60	43.04	3,100	+0.00(+0.00%)
Dec 11, 2003	42.29	43.05	42.50	43.04	7,225	+0.75(+1.77%)
Dec 10, 2003	42.48	42.60	42.19	42.29	4,098	-0.12(-0.28%)
Dec 09, 2003	42.90	43.23	42.40	42.41	5,640	-0.76(-1.76%)
Dec 08, 2003	43.37	43.47	43.16	43.17	1,900	+0.00(+0.00%)
Dec 05, 2003	43.70	43.66	43.24	43.17	3,475	-0.53(-1.21%)
Dec 04, 2003	43.67	43.94	43.40	43.70	4,995	+0.36(+0.83%)
Dec 03, 2003	43.16	43.70	43.14	43.34	31,179	+1.44(+3.44%)
Dec 02, 2003	42.28	42.54	41.79	41.90	33,135	-0.63(-1.48%)
Dec 01, 2003	42.65	42.88	42.25	42.53	24,370	+0.63(+1.50%)
Nov 28, 2003	42.37	42.45	41.70	41.90	9,200	-0.01(-0.02%)
Nov 26, 2003	41.75	42.21	41.65	41.91	78,330	+0.59(+1.43%)
Nov 25, 2003	41.01	41.32	40.76	41.32	24,450	+0.40(+0.98%)
Nov 24, 2003	40.79	41.06	40.37	40.92	27,475	-0.33(-0.80%)
Nov 21, 2003	41.55	41.55	41.22	41.25	3,315	+0.45(+1.10%)
Nov 20, 2003	41.11	41.15	40.68	40.80	21,270	-1.20(-2.86%)
Nov 19, 2003	41.66	42.00	41.58	42.00	3,641	-0.40(-0.94%)
Nov 18, 2003	42.80	43.11	42.30	42.40	21,360	-0.47(-1.10%)
Nov 17, 2003	42.83	43.16	42.65	42.87	5,160	-0.30(-0.69%)
Nov 14, 2003	43.28	43.44	43.01	43.17	1,325	+0.14(+0.32%)
Nov 13, 2003	42.94	43.08	42.85	43.03	3,203	+0.57(+1.34%)
Nov 12, 2003	41.96	42.64	41.96	42.46	6,800	+0.70(+1.68%)
Nov 11, 2003	41.65	41.89	41.52	41.76	5,700	-0.17(-0.41%)
Nov 10, 2003	42.08	42.45	41.81	41.93	64,658	-0.14(-0.33%)
Nov 07, 2003	42.18	42.45	42.00	42.07	70,210	+0.70(+1.69%)
Nov 06, 2003	41.29	41.52	40.45	41.37	112,245	+0.34(+0.83%)
Nov 05, 2003	40.77	41.03	40.42	41.03	2,800	+0.22(+0.54%)
Nov 04, 2003	41.29	41.29	40.81	40.81	1,110	-0.63(-1.52%)
Nov 03, 2003	42.02	42.02	41.31	41.44	1,950	+0.12(+0.29%)
Oct 31, 2003	41.30	41.38	40.83	41.32	8,350	-0.50(-1.20%)
Oct 30, 2003	42.48	42.09	41.65	41.82	6,120	-0.66(-1.55%)
Oct 29, 2003	42.21	42.62	42.00	42.48	3,700	+0.39(+0.93%)
Oct 28, 2003	41.67	42.40	41.50	42.09	5,120	-0.59(-1.38%)
Oct 27, 2003	42.55	42.97	42.28	42.68	44,900	+0.60(+1.43%)
Oct 24, 2003	42.01	42.69	41.92	42.08	10,400	-0.62(-1.45%)
Oct 23, 2003	42.31	42.77	42.21	42.70	39,300	+1.05(+2.52%)
Oct 22, 2003	41.80	41.88	41.36	41.65	83,600	-0.69(-1.63%)
Oct 21, 2003	42.75	42.98	41.81	42.34	34,260	-3.23(-7.09%)
Oct 20, 2003	46.15	46.15	45.56	45.57	4,800	-0.93(-2.00%)
Oct 17, 2003	46.55	46.65	46.35	46.50	6,400	-0.46(-0.98%)
Oct 16, 2003	47.13	47.53	46.96	46.96	12,900	-0.17(-0.36%)
Oct 15, 2003	46.75	47.31	46.59	47.13	5,700	+0.68(+1.46%)
Oct 14, 2003	45.90	46.76	45.73	46.45	4,700	+0.70(+1.53%)
Oct 13, 2003	45.80	46.51	45.60	45.75	33,058	+0.00(+0.00%)
Oct 10, 2003	45.90	46.30	45.51	45.75	5,100	-0.33(-0.72%)
Oct 09, 2003	46.26	46.60	45.88	46.08	2,500	-0.47(-1.01%)
Oct 08, 2003	46.60	46.60	46.00	46.55	3,000	+0.85(+1.86%)
Oct 07, 2003	45.31	46.20	45.31	45.70	5,200	-0.31(-0.67%)
Oct 06, 2003	45.77	46.01	45.42	46.01	4,700	+0.33(+0.72%)
Oct 03, 2003	44.93	45.70	44.60	45.68	9,900	+1.74(+3.96%)
Oct 02, 2003	44.00	44.23	43.10	43.94	30,493	-0.40(-0.90%)

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.