Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.72	41.10	40.39	40.43	108,828	-0.59(-1.44%)
Dec 30, 2003	40.92	41.30	40.57	41.02	85,457	+0.28(+0.69%)
Dec 29, 2003	40.50	40.94	40.16	40.74	293,022	+0.30(+0.74%)
Dec 26, 2003	40.35	40.66	40.19	40.44	54,352	+0.08(+0.20%)
Dec 24, 2003	40.77	40.94	40.34	40.35	67,118	-0.40(-0.98%)
Dec 23, 2003	40.23	40.75	39.87	40.75	115,625	+0.37(+0.92%)
Dec 22, 2003	40.30	40.55	39.94	40.38	133,762	+0.78(+1.98%)
Dec 19, 2003	39.84	40.11	39.54	39.60	96,687	-0.44(-1.09%)
Dec 18, 2003	38.69	40.20	38.64	40.04	141,230	+0.74(+1.87%)
Dec 17, 2003	38.73	39.42	38.44	39.30	129,880	+0.56(+1.46%)
Dec 16, 2003	39.41	39.83	38.66	38.73	103,508	-0.83(-2.09%)
Dec 15, 2003	40.00	40.10	39.44	39.56	60,883	-0.16(-0.41%)
Dec 12, 2003	40.33	40.43	39.63	39.73	136,182	-0.65(-1.60%)
Dec 11, 2003	39.80	40.62	39.42	40.37	125,427	+0.64(+1.60%)
Dec 10, 2003	39.60	40.05	39.19	39.74	131,825	+0.16(+0.41%)
Dec 09, 2003	40.19	40.19	39.32	39.57	81,569	-0.45(-1.14%)
Dec 08, 2003	39.15	40.17	39.13	40.03	83,399	+0.78(+1.99%)
Dec 05, 2003	39.37	39.48	38.83	39.24	102,070	+0.05(+0.12%)
Dec 04, 2003	39.74	40.09	39.20	39.20	89,124	-0.55(-1.40%)
Dec 03, 2003	39.44	39.90	39.44	39.75	281,077	+0.07(+0.18%)
Dec 02, 2003	39.42	39.75	38.13	39.68	161,519	+0.25(+0.62%)
Dec 01, 2003	39.41	39.53	39.06	39.44	115,408	+0.17(+0.44%)
Nov 28, 2003	39.37	39.39	38.95	39.26	30,654	+0.25(+0.65%)
Nov 26, 2003	39.07	39.24	38.89	39.01	74,197	+0.13(+0.33%)
Nov 25, 2003	38.41	38.88	38.32	38.88	98,724	+0.35(+0.90%)
Nov 24, 2003	37.83	38.53	37.83	38.53	110,469	+0.69(+1.83%)
Nov 21, 2003	38.23	38.73	37.76	37.84	139,224	-0.39(-1.02%)
Nov 20, 2003	38.34	38.73	38.11	38.23	67,164	-0.29(-0.75%)
Nov 19, 2003	38.93	39.27	38.41	38.52	86,310	-0.44(-1.12%)
Nov 18, 2003	39.25	39.30	38.96	38.96	71,628	-0.24(-0.60%)
Nov 17, 2003	38.71	39.20	37.65	39.20	184,363	+0.36(+0.94%)
Nov 14, 2003	38.97	39.30	38.75	38.83	76,344	-0.12(-0.30%)
Nov 13, 2003	39.37	39.37	38.80	38.95	48,670	-0.28(-0.72%)
Nov 12, 2003	38.64	39.40	38.63	39.23	103,990	+0.61(+1.58%)
Nov 11, 2003	38.48	38.75	38.34	38.63	34,452	+0.14(+0.35%)
Nov 10, 2003	39.01	39.12	38.33	38.49	68,780	-0.55(-1.40%)
Nov 07, 2003	38.74	39.18	38.21	39.03	93,969	+0.49(+1.27%)
Nov 06, 2003	39.39	39.39	38.54	38.54	121,499	-0.90(-2.28%)
Nov 05, 2003	39.57	39.59	38.97	39.44	197,941	-0.09(-0.23%)
Nov 04, 2003	38.62	39.56	38.48	39.54	195,135	+0.95(+2.45%)
Nov 03, 2003	38.84	39.12	38.51	38.59	95,803	-0.10(-0.26%)
Oct 31, 2003	38.38	38.95	38.21	38.69	125,591	+0.35(+0.90%)
Oct 30, 2003	38.21	38.46	38.23	38.34	103,455	+0.14(+0.36%)
Oct 29, 2003	38.71	38.75	37.93	38.21	346,129	-0.55(-1.41%)
Oct 28, 2003	38.82	39.16	38.45	38.75	165,679	-0.15(-0.40%)
Oct 27, 2003	38.70	39.05	38.61	38.91	48,917	+0.35(+0.90%)
Oct 24, 2003	38.25	38.63	38.25	38.56	55,733	+0.24(+0.62%)
Oct 23, 2003	38.59	38.75	38.13	38.33	99,814	-0.32(-0.82%)
Oct 22, 2003	39.12	39.25	38.64	38.64	66,945	-0.75(-1.89%)
Oct 21, 2003	39.44	39.56	38.85	39.39	116,716	-0.01(-0.02%)
Oct 20, 2003	39.60	39.84	39.19	39.40	80,985	-0.08(-0.21%)
Oct 17, 2003	40.29	40.29	39.48	39.48	112,235	-0.46(-1.16%)
Oct 16, 2003	40.48	40.49	40.01	39.94	75,715	-0.22(-0.54%)
Oct 15, 2003	40.30	40.40	40.00	40.16	80,395	+0.02(+0.05%)
Oct 14, 2003	40.75	40.76	39.57	40.14	68,174	-0.55(-1.34%)
Oct 13, 2003	39.37	40.75	39.11	40.69	160,324	+0.99(+2.50%)
Oct 10, 2003	41.05	41.11	39.12	39.70	195,479	-1.24(-3.02%)
Oct 09, 2003	41.18	42.07	40.50	40.94	115,694	-0.33(-0.79%)
Oct 08, 2003	40.02	42.18	39.19	41.26	252,592	-0.53(-1.26%)
Oct 07, 2003	41.99	42.09	41.79	41.79	122,255	-0.19(-0.46%)
Oct 06, 2003	41.62	42.07	41.45	41.98	156,170	+0.36(+0.87%)
Oct 03, 2003	41.21	41.75	40.98	41.62	352,779	+0.57(+1.40%)
Oct 02, 2003	40.85	41.10	40.52	41.05	105,631	+0.25(+0.60%)

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.