Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	33.33	33.63	32.43	33.12	127,133	-0.03(-0.09%)
Dec 30, 2003	33.75	34.14	32.85	33.15	133,165	-0.51(-1.52%)
Dec 29, 2003	33.24	33.84	33.18	33.66	94,029	+0.75(+2.28%)
Dec 26, 2003	32.94	33.42	32.64	32.91	60,715	+0.51(+1.57%)
Dec 24, 2003	32.94	32.99	32.40	32.40	29,745	-0.39(-1.19%)
Dec 23, 2003	32.46	33.00	32.37	32.79	198,254	+0.45(+1.39%)
Dec 22, 2003	32.10	32.85	31.95	32.34	121,997	+0.24(+0.75%)
Dec 19, 2003	33.00	33.00	31.65	32.10	156,473	-0.33(-1.02%)
Dec 18, 2003	31.08	32.55	30.54	32.43	194,628	+1.59(+5.16%)
Dec 17, 2003	30.57	31.14	29.49	30.84	350,165	+0.30(+0.98%)
Dec 16, 2003	31.92	32.55	30.15	30.54	454,414	-1.38(-4.32%)
Dec 15, 2003	32.46	35.16	31.92	31.92	239,880	-2.01(-5.92%)
Dec 12, 2003	33.72	33.99	33.00	33.93	172,560	+0.69(+2.08%)
Dec 11, 2003	31.17	33.33	30.88	33.24	402,340	+2.25(+7.26%)
Dec 10, 2003	33.15	33.21	30.93	30.99	326,684	-1.71(-5.23%)
Dec 09, 2003	35.58	35.61	32.70	32.70	370,210	-1.95(-5.63%)
Dec 08, 2003	34.50	35.10	33.69	34.65	159,831	+0.09(+0.26%)
Dec 05, 2003	35.85	35.10	34.08	34.56	181,317	-1.29(-3.60%)
Dec 04, 2003	37.38	37.56	33.84	35.85	301,737	-1.14(-3.08%)
Dec 03, 2003	39.00	39.60	36.90	36.99	227,319	-1.98(-5.08%)
Dec 02, 2003	40.26	41.37	38.88	38.97	186,851	-1.23(-3.06%)
Dec 01, 2003	39.69	40.62	39.36	40.20	264,854	+0.66(+1.67%)
Nov 28, 2003	38.88	39.69	38.88	39.54	136,072	+0.84(+2.17%)
Nov 26, 2003	39.33	39.60	37.74	38.70	188,046	-0.21(-0.54%)
Nov 25, 2003	40.38	40.65	38.73	38.91	366,420	-1.29(-3.21%)
Nov 24, 2003	39.09	40.50	39.00	40.20	307,359	+1.35(+3.47%)
Nov 21, 2003	38.34	39.63	38.52	38.85	124,645	+0.51(+1.33%)
Nov 20, 2003	39.30	40.08	38.25	38.34	141,460	-1.14(-2.89%)
Nov 19, 2003	38.73	39.90	38.40	39.48	127,737	+1.05(+2.73%)
Nov 18, 2003	39.00	40.35	38.43	38.43	164,608	-0.33(-0.85%)
Nov 17, 2003	39.54	39.60	38.31	38.76	172,503	-0.96(-2.42%)
Nov 14, 2003	42.87	43.02	39.72	39.72	188,298	-2.73(-6.43%)
Nov 13, 2003	41.70	43.11	41.43	42.45	270,255	+0.36(+0.86%)
Nov 12, 2003	39.63	42.15	39.45	42.09	234,801	+2.61(+6.61%)
Nov 11, 2003	39.42	40.86	38.85	39.48	175,097	-0.69(-1.72%)
Nov 10, 2003	42.57	42.69	39.75	40.17	327,245	-2.52(-5.90%)
Nov 07, 2003	42.45	42.90	42.30	42.69	359,078	+0.27(+0.64%)
Nov 06, 2003	41.67	42.60	41.10	42.42	318,593	+1.23(+2.99%)
Nov 05, 2003	41.58	42.30	40.38	41.19	479,034	-0.66(-1.58%)
Nov 04, 2003	39.63	43.95	39.63	41.85	1,418,580	+2.19(+5.52%)
Nov 03, 2003	35.97	39.63	35.85	39.66	604,477	+3.42(+9.44%)
Oct 31, 2003	37.56	38.16	36.24	36.24	164,359	-1.50(-3.97%)
Oct 30, 2003	36.00	37.71	35.97	37.74	267,821	+1.74(+4.83%)
Oct 29, 2003	34.47	36.00	34.17	36.00	312,895	+1.17(+3.36%)
Oct 28, 2003	32.22	34.83	32.13	34.83	235,313	+3.21(+10.15%)
Oct 27, 2003	32.25	32.40	31.35	31.62	163,200	-0.60(-1.86%)
Oct 24, 2003	32.28	33.00	31.50	32.22	108,833	-0.78(-2.36%)
Oct 23, 2003	32.82	33.66	32.04	33.00	122,100	-0.15(-0.45%)
Oct 22, 2003	34.29	34.29	33.15	33.15	77,966	-0.93(-2.73%)
Oct 21, 2003	33.30	34.59	33.15	34.08	217,122	+0.66(+1.97%)
Oct 20, 2003	34.50	35.10	33.42	33.42	407,051	-1.71(-4.87%)
Oct 17, 2003	35.82	36.81	34.65	35.13	959,441	-2.82(-7.43%)
Oct 16, 2003	36.96	38.19	36.87	37.95	363,222	+0.99(+2.68%)
Oct 15, 2003	37.77	37.83	36.69	36.96	247,962	+0.21(+0.57%)
Oct 14, 2003	37.65	37.89	36.39	36.75	370,936	-0.72(-1.92%)
Oct 13, 2003	36.69	39.18	36.27	37.47	542,418	+1.17(+3.22%)
Oct 10, 2003	36.45	36.96	35.10	36.30	491,548	+0.24(+0.67%)
Oct 09, 2003	33.45	36.60	33.33	36.06	675,202	+3.09(+9.37%)
Oct 08, 2003	32.10	33.06	31.20	32.97	324,042	+0.72(+2.23%)
Oct 07, 2003	29.55	32.34	29.13	32.25	311,089	+2.31(+7.72%)
Oct 06, 2003	29.94	30.24	29.70	29.94	130,970	+0.21(+0.71%)
Oct 03, 2003	27.93	30.09	27.93	29.73	246,962	+2.22(+8.07%)
Oct 02, 2003	27.45	28.35	27.12	27.51	212,078	+0.00(+0.00%)

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.