Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	51.12	51.41	50.80	50.89	596,280	-0.22(-0.44%)
Dec 30, 2003	51.08	51.19	50.85	51.11	501,954	-0.06(-0.12%)
Dec 29, 2003	50.83	51.24	50.55	51.17	421,838	+0.43(+0.85%)
Dec 26, 2003	50.76	50.94	50.63	50.74	119,949	-0.02(-0.04%)
Dec 24, 2003	50.32	50.90	50.18	50.76	228,039	+0.40(+0.80%)
Dec 23, 2003	49.97	50.46	49.91	50.36	604,449	+0.39(+0.79%)
Dec 22, 2003	49.25	50.08	49.25	49.97	458,763	+0.76(+1.54%)
Dec 19, 2003	49.49	49.49	48.64	49.21	1,050,345	-0.26(-0.52%)
Dec 18, 2003	49.31	49.52	48.84	49.47	891,120	+0.25(+0.51%)
Dec 17, 2003	49.27	49.35	48.90	49.22	786,052	-0.33(-0.67%)
Dec 16, 2003	49.63	49.96	48.89	49.55	664,536	-0.07(-0.14%)
Dec 15, 2003	50.58	50.62	49.62	49.62	405,838	-0.61(-1.21%)
Dec 12, 2003	50.16	50.41	49.81	50.23	291,930	+0.04(+0.09%)
Dec 11, 2003	49.75	50.46	49.74	50.18	683,446	+0.43(+0.86%)
Dec 10, 2003	50.30	50.30	49.07	49.75	1,209,233	-0.55(-1.08%)
Dec 09, 2003	50.94	50.94	50.27	50.30	853,412	-0.69(-1.35%)
Dec 08, 2003	49.78	50.99	49.78	50.99	1,164,588	+1.13(+2.28%)
Dec 05, 2003	49.96	50.50	49.82	49.85	984,551	-0.10(-0.20%)
Dec 04, 2003	49.56	49.91	49.56	49.95	629,737	+0.39(+0.79%)
Dec 03, 2003	49.50	50.29	49.44	49.56	795,003	+0.31(+0.64%)
Dec 02, 2003	49.22	49.33	48.82	49.24	911,261	-0.04(-0.09%)
Dec 01, 2003	47.33	49.51	47.29	49.29	1,836,509	+1.97(+4.15%)
Nov 28, 2003	47.32	47.62	46.96	47.32	464,582	+0.05(+0.11%)
Nov 26, 2003	46.34	47.37	46.29	47.27	621,121	+0.95(+2.05%)
Nov 25, 2003	45.99	46.61	45.94	46.32	758,862	+0.34(+0.74%)
Nov 24, 2003	45.49	46.12	45.29	45.98	513,815	+0.88(+1.94%)
Nov 21, 2003	45.09	45.14	44.69	45.11	637,681	+0.12(+0.26%)
Nov 20, 2003	45.58	45.80	44.99	44.99	489,422	-0.73(-1.60%)
Nov 19, 2003	45.87	46.79	45.53	45.72	972,914	+0.20(+0.43%)
Nov 18, 2003	46.04	46.14	45.50	45.53	555,551	-0.29(-0.64%)
Nov 17, 2003	45.33	46.01	45.09	45.82	729,546	-0.12(-0.25%)
Nov 14, 2003	46.49	46.71	45.80	45.94	654,353	-0.43(-0.93%)
Nov 13, 2003	45.87	46.49	45.58	46.37	670,466	+0.50(+1.09%)
Nov 12, 2003	46.21	46.21	45.64	45.87	870,532	-0.30(-0.66%)
Nov 11, 2003	46.31	46.31	46.03	46.17	383,123	-0.27(-0.58%)
Nov 10, 2003	46.97	47.08	45.98	46.44	708,622	-0.71(-1.52%)
Nov 07, 2003	46.38	47.87	46.38	47.15	1,660,836	+1.11(+2.41%)
Nov 06, 2003	45.70	46.04	45.40	46.04	754,946	+0.09(+0.19%)
Nov 05, 2003	46.47	45.97	44.86	45.95	1,055,156	-0.16(-0.35%)
Nov 04, 2003	46.47	46.79	46.29	46.12	844,572	-0.66(-1.41%)
Nov 03, 2003	45.86	46.68	45.37	46.78	735,307	+0.92(+2.01%)
Oct 31, 2003	45.61	45.95	45.36	45.86	1,335,338	+0.66(+1.46%)
Oct 30, 2003	45.80	45.83	45.21	45.19	1,146,237	-0.90(-1.96%)
Oct 29, 2003	46.10	46.20	45.60	46.10	1,351,786	+0.01(+0.02%)
Oct 28, 2003	44.32	46.10	43.93	46.09	2,321,680	+1.79(+4.03%)
Oct 27, 2003	44.52	44.60	44.08	44.30	909,471	-0.11(-0.24%)
Oct 24, 2003	44.69	44.69	44.09	44.41	653,682	-0.47(-1.06%)
Oct 23, 2003	44.62	44.88	44.15	44.88	2,100,466	+0.26(+0.58%)
Oct 22, 2003	45.03	45.03	44.38	44.62	1,191,554	-0.41(-0.91%)
Oct 21, 2003	45.94	45.94	44.78	45.03	1,358,276	-0.86(-1.87%)
Oct 20, 2003	45.89	46.03	45.58	45.89	822,417	+0.06(+0.14%)
Oct 17, 2003	46.88	46.97	45.61	45.83	1,427,985	-1.05(-2.25%)
Oct 16, 2003	47.82	47.64	46.61	46.88	2,030,197	-0.94(-1.96%)
Oct 15, 2003	48.89	48.89	46.83	47.82	3,433,118	-1.47(-2.97%)
Oct 14, 2003	49.10	49.43	49.00	49.29	1,437,496	+0.41(+0.84%)
Oct 13, 2003	48.07	49.11	48.57	48.88	1,509,444	+0.80(+1.67%)
Oct 10, 2003	49.65	49.65	47.72	48.07	2,270,208	-1.53(-3.08%)
Oct 09, 2003	50.58	50.66	49.60	49.60	1,734,574	-1.47(-2.87%)
Oct 08, 2003	51.00	52.00	50.77	51.07	1,120,166	+0.39(+0.78%)
Oct 07, 2003	50.54	50.80	49.15	50.67	2,151,713	+0.13(+0.27%)
Oct 06, 2003	50.36	50.97	50.07	50.54	574,125	+0.18(+0.35%)
Oct 03, 2003	49.15	50.92	49.15	50.36	1,534,732	+1.92(+3.97%)
Oct 02, 2003	48.73	48.73	48.15	48.44	1,360,290	-0.47(-0.97%)

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.