Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	41.56	41.88	41.44	41.75	330,700	+0.23(+0.55%)
Dec 30, 2003	41.70	41.91	41.46	41.52	506,682	-0.28(-0.67%)
Dec 29, 2003	41.37	41.80	41.29	41.80	218,651	+0.50(+1.21%)
Dec 26, 2003	41.40	41.55	41.27	41.30	78,621	-0.07(-0.17%)
Dec 24, 2003	41.41	41.48	41.09	41.37	116,282	+0.09(+0.22%)
Dec 23, 2003	41.21	41.39	41.03	41.28	208,804	-0.08(-0.19%)
Dec 22, 2003	41.41	41.45	40.94	41.36	296,850	-0.13(-0.31%)
Dec 19, 2003	41.63	41.70	41.11	41.49	363,765	-0.11(-0.26%)
Dec 18, 2003	40.88	41.60	40.88	41.60	232,219	+0.60(+1.46%)
Dec 17, 2003	41.15	41.16	40.69	41.00	235,019	-0.10(-0.24%)
Dec 16, 2003	41.04	41.19	40.66	41.10	355,099	+0.22(+0.54%)
Dec 15, 2003	41.25	41.52	40.75	40.88	377,863	-0.37(-0.90%)
Dec 12, 2003	41.59	41.80	41.12	41.25	252,637	-0.37(-0.89%)
Dec 11, 2003	41.01	41.68	41.01	41.62	311,100	+0.49(+1.19%)
Dec 10, 2003	41.25	41.73	40.90	41.13	225,712	-0.24(-0.58%)
Dec 09, 2003	41.45	41.65	41.18	41.37	300,693	-0.17(-0.41%)
Dec 08, 2003	41.47	41.60	41.28	41.54	198,693	+0.35(+0.85%)
Dec 05, 2003	40.97	41.47	41.01	41.19	145,037	+0.22(+0.54%)
Dec 04, 2003	41.35	41.67	40.97	40.97	251,453	-0.29(-0.70%)
Dec 03, 2003	41.30	41.58	41.14	41.26	228,945	-0.16(-0.39%)
Dec 02, 2003	41.50	41.50	41.24	41.42	227,109	-0.02(-0.05%)
Dec 01, 2003	40.67	41.50	40.52	41.44	242,150	+0.74(+1.82%)
Nov 28, 2003	40.95	40.99	40.52	40.70	94,951	-0.14(-0.34%)
Nov 26, 2003	40.45	40.94	40.30	40.84	213,452	+0.51(+1.26%)
Nov 25, 2003	40.30	40.50	40.07	40.33	270,421	-0.05(-0.12%)
Nov 24, 2003	39.95	40.45	39.95	40.38	225,453	+0.56(+1.41%)
Nov 21, 2003	39.82	39.96	39.72	39.82	281,550	+0.00(+0.00%)
Nov 20, 2003	40.12	40.17	39.66	39.82	376,633	-0.28(-0.70%)
Nov 19, 2003	40.22	40.48	39.95	40.10	301,157	+0.08(+0.20%)
Nov 18, 2003	40.51	40.57	39.87	40.02	328,636	-0.49(-1.21%)
Nov 17, 2003	40.71	40.75	40.00	40.51	364,421	-0.05(-0.12%)
Nov 14, 2003	40.85	41.23	40.50	40.56	177,720	-0.19(-0.47%)
Nov 13, 2003	40.52	40.82	40.48	40.75	218,184	+0.13(+0.32%)
Nov 12, 2003	40.66	40.66	40.37	40.62	382,380	+0.04(+0.10%)
Nov 11, 2003	40.55	40.64	40.35	40.58	198,519	+0.10(+0.25%)
Nov 10, 2003	40.42	40.57	40.35	40.48	163,652	+0.08(+0.20%)
Nov 07, 2003	40.68	40.79	40.38	40.40	295,182	-0.38(-0.93%)
Nov 06, 2003	40.60	40.79	40.39	40.78	262,174	+0.38(+0.94%)
Nov 05, 2003	41.10	41.10	40.15	40.40	294,349	-0.54(-1.32%)
Nov 04, 2003	41.25	41.27	40.80	40.94	343,667	-0.47(-1.13%)
Nov 03, 2003	40.83	41.35	40.70	41.41	188,336	+0.40(+0.98%)
Oct 31, 2003	41.10	41.44	40.78	41.01	239,884	+0.28(+0.69%)
Oct 30, 2003	40.94	41.15	40.71	40.73	200,848	-0.21(-0.51%)
Oct 29, 2003	40.28	40.98	39.99	40.94	319,348	+0.55(+1.36%)
Oct 28, 2003	40.39	40.73	39.90	40.39	367,322	+0.00(+0.00%)
Oct 27, 2003	40.32	40.75	40.21	40.39	196,300	+0.11(+0.27%)
Oct 24, 2003	40.44	40.44	40.02	40.28	237,000	-0.13(-0.32%)
Oct 23, 2003	40.34	40.51	39.97	40.41	194,100	+0.11(+0.27%)
Oct 22, 2003	40.61	40.70	40.09	40.30	210,200	-0.38(-0.93%)
Oct 21, 2003	40.80	41.03	40.54	40.68	196,160	-0.07(-0.18%)
Oct 20, 2003	40.75	40.86	40.50	40.75	190,688	-0.03(-0.07%)
Oct 17, 2003	41.24	41.47	40.50	40.78	272,988	-0.50(-1.21%)
Oct 16, 2003	41.17	41.50	40.98	41.28	217,807	+0.11(+0.27%)
Oct 15, 2003	41.16	41.33	40.83	41.17	315,771	-0.07(-0.17%)
Oct 14, 2003	40.82	41.24	40.61	41.24	270,716	+0.29(+0.71%)
Oct 13, 2003	40.50	41.11	40.47	40.95	252,735	+0.50(+1.24%)
Oct 10, 2003	40.64	40.69	40.28	40.45	324,001	-0.17(-0.42%)
Oct 09, 2003	41.15	41.37	40.52	40.62	466,825	-0.54(-1.31%)
Oct 08, 2003	41.32	41.32	40.93	41.16	208,261	-0.14(-0.34%)
Oct 07, 2003	40.97	41.30	40.74	41.30	262,253	+0.25(+0.61%)
Oct 06, 2003	41.09	41.24	40.88	41.05	467,170	-0.03(-0.07%)
Oct 03, 2003	41.26	41.53	40.80	41.08	355,756	+0.47(+1.16%)
Oct 02, 2003	40.81	40.84	40.29	40.61	185,142	-0.19(-0.47%)

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.