Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	52.68	52.68	50.81	51.51	4,138	-1.13(-2.15%)
Dec 30, 2003	51.64	52.86	51.64	52.64	6,085	+0.64(+1.24%)
Dec 29, 2003	51.54	52.00	50.33	52.00	5,703	+2.77(+5.62%)
Dec 26, 2003	50.11	50.11	49.23	49.23	811	-0.31(-0.63%)
Dec 24, 2003	49.55	49.55	49.55	49.55	354	-0.15(-0.31%)
Dec 23, 2003	50.10	50.10	48.63	49.70	7,471	+0.57(+1.15%)
Dec 22, 2003	50.11	50.74	49.13	49.13	4,439	+0.07(+0.14%)
Dec 19, 2003	50.39	50.39	48.63	49.06	2,913	-2.34(-4.56%)
Dec 18, 2003	49.26	51.41	49.26	51.41	592	+1.36(+2.72%)
Dec 17, 2003	50.54	50.54	49.47	50.05	1,300	+0.06(+0.12%)
Dec 16, 2003	50.07	50.07	49.73	49.99	6,976	-0.08(-0.15%)
Dec 15, 2003	50.56	51.30	50.06	50.06	8,750	-0.35(-0.69%)
Dec 12, 2003	49.36	51.56	49.36	50.41	4,801	-0.35(-0.68%)
Dec 11, 2003	51.22	51.04	50.47	50.76	2,724	-0.47(-0.91%)
Dec 10, 2003	49.18	51.22	49.17	51.22	7,307	+1.01(+2.00%)
Dec 09, 2003	50.03	50.24	49.28	50.21	13,046	-0.06(-0.12%)
Dec 08, 2003	50.43	50.96	50.01	50.27	12,171	-0.00(-0.01%)
Dec 05, 2003	50.67	50.70	49.78	50.28	14,833	-0.39(-0.78%)
Dec 04, 2003	49.57	50.67	49.05	50.67	4,730	-0.13(-0.25%)
Dec 03, 2003	50.66	51.48	49.89	50.80	7,715	-0.79(-1.52%)
Dec 02, 2003	51.64	51.66	51.39	51.58	4,031	+0.00(+0.00%)
Dec 01, 2003	50.65	51.58	50.23	51.58	7,272	+1.27(+2.52%)
Nov 28, 2003	50.32	50.32	50.32	50.32	481	-0.42(-0.83%)
Nov 26, 2003	50.91	51.67	50.32	50.74	2,528	-0.76(-1.48%)
Nov 25, 2003	50.28	51.50	50.27	51.50	15,638	+1.77(+3.57%)
Nov 24, 2003	46.98	50.08	46.98	49.73	8,466	+2.41(+5.10%)
Nov 21, 2003	46.66	47.31	46.64	47.31	6,687	+0.47(+0.99%)
Nov 20, 2003	47.13	47.15	46.77	46.85	8,563	-0.27(-0.57%)
Nov 19, 2003	46.30	47.12	46.30	47.12	2,951	+0.52(+1.13%)
Nov 18, 2003	47.33	47.33	46.43	46.60	4,257	+0.30(+0.64%)
Nov 17, 2003	46.51	47.30	46.09	46.30	4,493	-0.63(-1.35%)
Nov 14, 2003	47.04	47.33	46.46	46.93	3,716	-0.30(-0.63%)
Nov 13, 2003	47.02	47.33	46.30	47.23	5,822	+0.56(+1.20%)
Nov 12, 2003	45.71	47.01	45.71	46.67	5,658	+0.83(+1.81%)
Nov 11, 2003	46.09	46.23	45.67	45.84	1,892	+0.16(+0.35%)
Nov 10, 2003	46.51	46.51	45.50	45.68	2,246	-0.79(-1.71%)
Nov 07, 2003	46.76	46.83	45.94	46.48	3,378	-0.33(-0.70%)
Nov 06, 2003	45.45	46.81	45.45	46.81	1,773	+0.21(+0.45%)
Nov 05, 2003	45.45	46.60	45.45	46.60	827	+1.14(+2.51%)
Nov 04, 2003	45.80	46.35	45.23	45.45	17,448	-0.39(-0.85%)
Nov 03, 2003	45.64	46.42	44.85	45.84	5,589	+1.02(+2.28%)
Oct 31, 2003	45.96	46.33	44.82	44.82	3,547	-0.85(-1.85%)
Oct 30, 2003	46.33	45.75	45.67	45.67	8,632	-0.67(-1.44%)
Oct 29, 2003	44.95	46.47	44.95	46.33	4,138	+1.23(+2.74%)
Oct 28, 2003	44.40	45.28	44.40	45.10	5,676	+0.69(+1.54%)
Oct 27, 2003	44.48	44.85	44.24	44.41	2,719	+0.02(+0.04%)
Oct 24, 2003	44.60	44.60	43.97	44.40	5,203	-0.46(-1.02%)
Oct 23, 2003	44.62	44.85	44.62	44.85	2,956	+0.25(+0.55%)
Oct 22, 2003	44.99	45.67	44.44	44.61	41,979	-0.28(-0.62%)
Oct 21, 2003	45.67	45.67	44.89	44.89	8,277	-0.66(-1.45%)
Oct 20, 2003	45.45	45.67	45.45	45.55	3,429	+0.24(+0.52%)
Oct 17, 2003	45.54	45.67	45.31	45.31	5,676	-0.15(-0.33%)
Oct 16, 2003	45.62	45.75	45.46	45.46	2,365	-0.16(-0.35%)
Oct 15, 2003	45.63	46.00	45.62	45.62	2,010	-0.04(-0.09%)
Oct 14, 2003	44.13	45.99	43.88	45.67	2,601	+0.27(+0.60%)
Oct 13, 2003	44.15	45.39	44.15	45.39	1,235	+1.63(+3.73%)
Oct 10, 2003	43.18	44.82	42.91	43.76	11,352	-1.14(-2.54%)
Oct 09, 2003	44.66	45.67	44.66	44.90	2,719	+0.25(+0.55%)
Oct 08, 2003	44.25	45.54	44.25	44.66	7,274	-0.84(-1.84%)
Oct 07, 2003	44.90	45.50	44.90	45.50	1,419	+0.85(+1.89%)
Oct 06, 2003	43.91	44.90	43.91	44.65	10,309	+0.74(+1.69%)
Oct 03, 2003	43.28	43.91	42.66	43.91	12,416	+1.54(+3.63%)
Oct 02, 2003	40.72	43.04	40.72	42.37	7,568	+0.62(+1.48%)

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.