Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	37.86	37.96	37.52	37.52	102,173	-0.34(-0.90%)
Dec 30, 2003	37.99	37.99	37.48	37.86	150,205	-0.13(-0.35%)
Dec 29, 2003	38.12	38.81	37.64	37.99	246,164	+0.71(+1.91%)
Dec 26, 2003	36.70	37.28	36.61	37.28	56,564	+0.67(+1.84%)
Dec 24, 2003	36.65	36.85	36.39	36.61	47,189	-0.04(-0.10%)
Dec 23, 2003	36.63	36.68	36.27	36.65	105,755	+0.09(+0.26%)
Dec 22, 2003	36.74	36.76	36.45	36.55	96,801	-0.28(-0.77%)
Dec 19, 2003	36.68	36.84	36.65	36.84	221,306	+0.14(+0.39%)
Dec 18, 2003	36.83	36.84	36.62	36.69	71,521	-0.05(-0.13%)
Dec 17, 2003	36.79	36.79	36.46	36.74	106,597	+0.18(+0.49%)
Dec 16, 2003	36.63	36.80	36.24	36.56	204,031	-0.15(-0.41%)
Dec 15, 2003	37.31	37.31	36.71	36.71	150,311	-0.17(-0.46%)
Dec 12, 2003	36.60	37.07	36.51	36.88	123,451	+0.47(+1.30%)
Dec 11, 2003	36.28	36.65	36.28	36.41	153,576	+0.05(+0.13%)
Dec 10, 2003	36.52	36.64	36.08	36.36	145,781	-0.30(-0.83%)
Dec 09, 2003	37.25	37.38	36.25	36.66	165,795	-0.92(-2.45%)
Dec 08, 2003	37.58	37.97	37.43	37.59	121,976	+0.13(+0.35%)
Dec 05, 2003	37.86	37.86	37.25	37.45	94,905	-0.28(-0.75%)
Dec 04, 2003	37.97	37.97	36.99	37.74	159,475	-0.02(-0.05%)
Dec 03, 2003	38.45	38.45	37.75	37.76	207,296	-0.69(-1.80%)
Dec 02, 2003	39.02	39.02	38.45	38.45	153,471	-0.65(-1.65%)
Dec 01, 2003	39.40	39.40	39.11	39.09	227,099	+0.22(+0.56%)
Nov 28, 2003	38.48	38.89	38.48	38.88	62,146	+0.43(+1.11%)
Nov 26, 2003	38.07	38.47	38.06	38.45	160,212	+0.54(+1.43%)
Nov 25, 2003	37.97	38.07	37.63	37.91	296,198	+0.02(+0.05%)
Nov 24, 2003	36.46	37.97	36.41	37.89	258,488	+1.53(+4.20%)
Nov 21, 2003	36.01	36.36	35.90	36.36	160,317	+0.50(+1.40%)
Nov 20, 2003	35.86	35.93	35.70	35.86	214,880	-0.17(-0.47%)
Nov 19, 2003	36.27	36.27	35.72	36.03	211,299	-0.34(-0.94%)
Nov 18, 2003	36.37	36.82	36.33	36.37	182,754	+0.16(+0.45%)
Nov 17, 2003	36.66	36.69	36.15	36.21	315,579	-0.97(-2.60%)
Nov 14, 2003	36.93	37.44	36.91	37.18	230,575	+0.25(+0.67%)
Nov 13, 2003	36.91	36.95	36.54	36.93	108,599	+0.07(+0.18%)
Nov 12, 2003	36.12	36.86	36.10	36.86	178,329	+0.66(+1.84%)
Nov 11, 2003	36.37	36.39	36.02	36.20	90,692	-0.30(-0.83%)
Nov 10, 2003	36.83	36.83	36.27	36.50	205,190	-0.47(-1.28%)
Nov 07, 2003	36.84	37.06	36.69	36.98	312,630	+0.26(+0.70%)
Nov 06, 2003	36.65	36.72	36.27	36.72	100,488	+0.22(+0.60%)
Nov 05, 2003	36.75	36.92	36.46	36.50	188,020	+0.08(+0.21%)
Nov 04, 2003	36.75	36.92	36.46	36.43	192,520	-0.49(-1.34%)
Nov 03, 2003	35.13	37.01	35.13	36.92	399,233	+0.83(+2.29%)
Oct 31, 2003	35.56	36.37	35.56	36.09	328,430	+0.50(+1.41%)
Oct 30, 2003	35.46	35.74	35.36	35.59	180,857	+0.75(+2.15%)
Oct 29, 2003	33.87	35.01	33.84	34.84	188,336	+1.09(+3.23%)
Oct 28, 2003	33.94	34.18	33.47	33.75	419,754	+0.98(+2.98%)
Oct 27, 2003	32.80	32.88	31.97	32.77	281,030	+0.23(+0.70%)
Oct 24, 2003	33.09	33.09	32.44	32.54	189,179	-0.49(-1.49%)
Oct 23, 2003	33.42	33.61	33.04	33.04	112,285	-0.49(-1.47%)
Oct 22, 2003	33.60	33.77	33.49	33.53	103,964	-0.07(-0.20%)
Oct 21, 2003	33.77	33.90	33.52	33.60	150,205	-0.11(-0.34%)
Oct 20, 2003	33.77	33.84	33.29	33.71	124,504	+0.20(+0.60%)
Oct 17, 2003	34.18	34.27	33.50	33.51	106,913	-0.48(-1.42%)
Oct 16, 2003	34.29	34.33	34.00	34.00	70,994	-0.18(-0.53%)
Oct 15, 2003	34.32	34.39	33.88	34.18	202,556	+0.04(+0.11%)
Oct 14, 2003	34.27	34.27	33.88	34.14	96,907	-0.18(-0.53%)
Oct 13, 2003	34.06	34.32	34.10	34.32	108,177	+0.26(+0.75%)
Oct 10, 2003	34.32	34.32	33.89	34.06	94,589	-0.26(-0.75%)
Oct 09, 2003	34.31	34.65	33.99	34.32	170,324	+0.07(+0.19%)
Oct 08, 2003	33.22	34.79	33.22	34.25	493,593	+0.86(+2.59%)
Oct 07, 2003	31.99	33.80	32.19	33.39	509,920	+1.40(+4.36%)
Oct 06, 2003	31.25	32.28	31.25	31.99	156,736	+0.74(+2.37%)
Oct 03, 2003	31.12	31.54	31.12	31.25	103,964	+0.28(+0.92%)
Oct 02, 2003	31.07	31.07	30.86	30.97	92,377	-0.36(-1.15%)

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.