Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.64	40.85	40.52	40.80	410,781	+0.34(+0.83%)
Dec 30, 2003	40.56	40.59	40.06	40.47	336,780	+0.05(+0.13%)
Dec 29, 2003	39.99	40.84	39.81	40.42	383,597	+0.57(+1.43%)
Dec 26, 2003	39.75	40.00	39.70	39.85	107,637	+0.10(+0.26%)
Dec 24, 2003	39.96	40.02	39.56	39.75	132,762	-0.20(-0.51%)
Dec 23, 2003	39.72	39.98	39.63	39.95	379,204	+0.39(+0.99%)
Dec 22, 2003	39.95	40.06	39.44	39.56	914,236	-0.20(-0.51%)
Dec 19, 2003	39.84	40.13	39.59	39.76	1,096,149	-0.52(-1.30%)
Dec 18, 2003	39.70	40.40	39.70	40.29	689,075	+0.44(+1.10%)
Dec 17, 2003	40.40	40.40	39.81	39.85	654,751	-0.63(-1.57%)
Dec 16, 2003	40.53	40.55	40.02	40.48	441,535	-0.31(-0.75%)
Dec 15, 2003	41.20	41.41	40.65	40.79	395,953	-0.18(-0.44%)
Dec 12, 2003	40.84	41.03	40.58	40.97	303,006	+0.03(+0.07%)
Dec 11, 2003	40.34	40.94	40.18	40.94	514,712	+0.58(+1.44%)
Dec 10, 2003	40.39	40.60	40.10	40.36	398,287	-0.10(-0.25%)
Dec 09, 2003	40.72	40.91	40.34	40.46	701,568	-0.04(-0.09%)
Dec 08, 2003	40.17	40.54	39.93	40.50	456,088	+0.32(+0.80%)
Dec 05, 2003	40.57	40.62	40.05	40.18	292,297	-0.55(-1.36%)
Dec 04, 2003	40.10	40.85	40.10	40.73	460,756	+0.51(+1.27%)
Dec 03, 2003	40.28	40.40	40.05	40.22	499,335	-0.02(-0.05%)
Dec 02, 2003	40.19	40.45	40.13	40.24	516,360	-0.04(-0.09%)
Dec 01, 2003	39.91	40.53	39.50	40.28	877,441	+0.16(+0.40%)
Nov 28, 2003	40.10	40.21	39.89	40.12	229,005	+0.02(+0.05%)
Nov 26, 2003	40.07	40.20	39.87	40.10	674,659	+0.17(+0.42%)
Nov 25, 2003	38.69	40.03	38.69	39.93	1,184,978	+1.15(+2.97%)
Nov 24, 2003	38.18	38.81	38.15	38.78	526,794	+0.95(+2.50%)
Nov 21, 2003	38.09	38.13	37.71	37.83	639,786	-0.27(-0.71%)
Nov 20, 2003	38.54	38.82	38.00	38.10	1,149,419	-0.58(-1.51%)
Nov 19, 2003	38.17	38.68	38.06	38.68	761,566	+0.52(+1.35%)
Nov 18, 2003	38.73	38.94	37.95	38.17	731,498	-0.06(-0.15%)
Nov 17, 2003	38.50	38.66	37.74	38.22	1,118,391	+0.90(+2.42%)
Nov 14, 2003	37.27	37.72	37.21	37.32	386,755	+0.14(+0.37%)
Nov 13, 2003	36.96	37.22	36.64	37.18	490,960	+0.15(+0.39%)
Nov 12, 2003	36.93	36.99	36.63	37.04	664,087	+0.18(+0.49%)
Nov 11, 2003	37.12	37.12	36.76	36.86	552,331	-0.29(-0.78%)
Nov 10, 2003	37.07	37.23	36.89	37.15	746,875	-0.43(-1.14%)
Nov 07, 2003	37.91	37.93	37.45	37.58	758,545	-0.52(-1.38%)
Nov 06, 2003	37.83	38.17	37.56	38.10	618,369	+0.17(+0.44%)
Nov 05, 2003	37.85	37.99	37.69	37.93	356,413	-0.06(-0.15%)
Nov 04, 2003	37.96	38.04	37.96	37.99	415,586	-0.12(-0.31%)
Nov 03, 2003	38.34	38.34	38.00	38.11	337,034	-0.21(-0.55%)
Oct 31, 2003	38.30	38.44	38.17	38.32	613,289	+0.44(+1.17%)
Oct 30, 2003	37.69	37.98	37.53	37.88	395,953	+0.37(+0.99%)
Oct 29, 2003	37.15	37.55	36.97	37.50	804,401	+0.34(+0.90%)
Oct 28, 2003	37.13	37.19	36.85	37.17	1,052,353	+0.02(+0.06%)
Oct 27, 2003	37.10	37.43	36.95	37.15	560,431	+0.13(+0.35%)
Oct 24, 2003	36.72	37.02	36.61	37.02	639,237	+0.17(+0.45%)
Oct 23, 2003	36.60	37.12	36.56	36.85	487,665	+0.14(+0.38%)
Oct 22, 2003	36.24	37.12	36.22	36.71	1,295,362	+0.09(+0.24%)
Oct 21, 2003	38.21	38.40	36.48	36.62	4,138,569	-1.62(-4.23%)
Oct 20, 2003	38.23	38.49	38.22	38.24	370,554	+0.20(+0.52%)
Oct 17, 2003	38.35	38.46	38.09	38.04	535,993	-0.44(-1.14%)
Oct 16, 2003	38.93	39.00	38.36	38.48	783,258	-0.53(-1.36%)
Oct 15, 2003	38.45	39.06	38.40	39.01	708,296	+0.59(+1.54%)
Oct 14, 2003	38.57	38.60	38.14	38.42	453,205	-0.04(-0.11%)
Oct 13, 2003	38.60	38.74	38.37	38.47	552,468	+0.03(+0.08%)
Oct 10, 2003	39.16	39.18	38.36	38.44	535,032	-0.76(-1.93%)
Oct 09, 2003	38.85	39.32	38.84	39.19	738,500	+0.57(+1.47%)
Oct 08, 2003	39.30	39.30	38.39	38.63	1,296,735	+0.01(+0.04%)
Oct 07, 2003	38.20	38.64	38.01	38.61	802,342	+0.41(+1.07%)
Oct 06, 2003	38.34	38.47	38.06	38.20	489,450	-0.07(-0.19%)
Oct 03, 2003	38.53	38.79	38.17	38.28	655,438	+0.11(+0.29%)
Oct 02, 2003	38.47	38.60	37.82	38.17	1,186,488	+0.09(+0.23%)

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.