Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	45.35	46.33	45.35	45.66	16,440	-0.38(-0.83%)
Dec 30, 2003	46.16	46.24	45.68	46.04	9,958	+0.13(+0.28%)
Dec 29, 2003	45.56	46.21	44.70	45.91	14,547	+0.37(+0.82%)
Dec 26, 2003	45.55	45.78	44.91	45.54	1,308	+0.37(+0.82%)
Dec 24, 2003	44.32	45.29	44.32	45.17	2,949	+0.26(+0.58%)
Dec 23, 2003	44.58	45.23	44.53	44.91	21,557	-0.06(-0.13%)
Dec 22, 2003	45.29	45.29	44.18	44.97	7,470	+0.25(+0.56%)
Dec 19, 2003	44.92	45.99	44.36	44.72	28,023	-0.41(-0.92%)
Dec 18, 2003	44.76	45.94	44.48	45.13	14,455	-0.59(-1.28%)
Dec 17, 2003	44.96	45.76	44.53	45.72	11,319	+0.76(+1.69%)
Dec 16, 2003	45.90	45.97	44.91	44.96	32,153	-0.91(-1.98%)
Dec 15, 2003	48.15	48.24	45.69	45.86	34,113	-1.55(-3.28%)
Dec 12, 2003	46.76	47.51	45.99	47.42	13,918	+0.12(+0.26%)
Dec 11, 2003	46.54	47.26	46.64	47.30	10,985	+0.76(+1.63%)
Dec 10, 2003	46.47	46.55	46.19	46.54	10,063	+0.43(+0.94%)
Dec 09, 2003	46.04	46.20	44.65	46.11	7,012	+0.76(+1.68%)
Dec 08, 2003	44.25	45.98	44.25	45.35	7,282	+0.35(+0.77%)
Dec 05, 2003	44.92	46.01	44.34	45.00	15,225	+0.08(+0.17%)
Dec 04, 2003	46.19	46.19	44.05	44.92	14,652	-0.21(-0.46%)
Dec 03, 2003	45.61	45.72	45.13	45.13	12,148	-0.35(-0.78%)
Dec 02, 2003	46.94	46.94	45.14	45.48	21,153	-0.69(-1.50%)
Dec 01, 2003	46.99	46.99	45.82	46.18	5,312	-0.09(-0.19%)
Nov 28, 2003	45.78	47.07	45.78	46.26	5,675	-0.38(-0.81%)
Nov 26, 2003	45.14	46.64	44.91	46.64	6,007	+1.32(+2.92%)
Nov 25, 2003	47.68	47.68	45.22	45.32	28,362	-1.62(-3.46%)
Nov 24, 2003	46.04	47.68	46.04	46.94	9,849	-0.02(-0.04%)
Nov 21, 2003	47.51	47.51	46.52	46.96	7,410	-0.11(-0.24%)
Nov 20, 2003	46.21	47.53	46.21	47.07	12,842	-0.15(-0.31%)
Nov 19, 2003	45.78	47.22	45.78	47.22	10,290	+0.47(+1.00%)
Nov 18, 2003	46.47	46.75	45.46	46.75	8,678	+1.40(+3.09%)
Nov 17, 2003	46.63	46.72	44.96	45.36	7,053	-0.38(-0.83%)
Nov 14, 2003	45.91	46.86	45.74	45.74	16,342	-0.17(-0.38%)
Nov 13, 2003	46.64	46.71	45.79	45.91	8,257	-0.33(-0.71%)
Nov 12, 2003	45.69	46.61	45.35	46.24	22,143	+0.69(+1.52%)
Nov 11, 2003	44.05	45.56	43.88	45.55	16,069	+0.87(+1.95%)
Nov 10, 2003	44.78	44.78	43.83	44.67	12,298	+0.83(+1.89%)
Nov 07, 2003	43.62	45.04	43.40	43.84	16,757	+0.22(+0.51%)
Nov 06, 2003	44.91	44.96	43.28	43.62	27,434	-1.22(-2.72%)
Nov 05, 2003	44.91	44.91	44.05	44.84	26,094	+0.35(+0.78%)
Nov 04, 2003	43.84	44.91	43.84	44.49	15,899	+0.52(+1.18%)
Nov 03, 2003	43.90	44.29	43.23	43.97	15,520	+0.35(+0.81%)
Oct 31, 2003	43.10	43.77	43.10	43.62	24,789	+0.51(+1.18%)
Oct 30, 2003	43.27	43.26	43.11	43.11	7,988	-0.16(-0.38%)
Oct 29, 2003	43.07	43.40	43.07	43.27	23,849	+0.06(+0.14%)
Oct 28, 2003	42.97	43.36	42.97	43.21	17,553	-0.10(-0.24%)
Oct 27, 2003	43.39	43.45	42.99	43.32	21,997	+0.28(+0.64%)
Oct 24, 2003	43.26	43.26	42.99	43.04	10,072	+0.03(+0.08%)
Oct 23, 2003	42.99	43.57	42.99	43.01	13,082	-0.12(-0.28%)
Oct 22, 2003	43.88	44.14	43.05	43.13	18,524	-0.14(-0.32%)
Oct 21, 2003	43.83	43.83	43.10	43.26	29,900	-0.35(-0.81%)
Oct 20, 2003	43.62	43.62	43.03	43.62	34,443	+0.18(+0.42%)
Oct 17, 2003	43.86	44.31	43.44	43.44	19,934	-0.43(-0.98%)
Oct 16, 2003	43.90	44.06	43.64	43.87	17,825	-0.03(-0.06%)
Oct 15, 2003	44.48	44.48	43.81	43.90	7,525	-0.46(-1.03%)
Oct 14, 2003	44.74	44.83	43.14	44.35	11,599	-0.54(-1.21%)
Oct 13, 2003	44.59	44.91	44.07	44.90	8,917	+0.63(+1.42%)
Oct 10, 2003	43.90	44.79	43.64	44.27	5,441	+0.29(+0.67%)
Oct 09, 2003	44.91	44.91	43.97	43.97	9,228	+0.22(+0.49%)
Oct 08, 2003	44.40	44.89	43.75	43.76	14,720	-0.69(-1.55%)
Oct 07, 2003	43.95	44.55	43.58	44.45	15,629	+1.01(+2.33%)
Oct 06, 2003	44.02	44.55	43.30	43.44	25,354	-0.65(-1.47%)
Oct 03, 2003	44.27	44.55	44.05	44.09	8,683	-0.39(-0.87%)
Oct 02, 2003	43.95	44.48	43.95	44.47	6,434	+0.52(+1.18%)

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.