Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	50.84	51.13	50.52	50.61	599,536	-0.22(-0.44%)
Dec 30, 2003	50.80	50.91	50.58	50.83	504,694	-0.06(-0.12%)
Dec 29, 2003	50.55	50.96	50.27	50.90	424,141	+0.43(+0.85%)
Dec 26, 2003	50.49	50.66	50.35	50.47	120,604	-0.02(-0.04%)
Dec 24, 2003	50.04	50.62	49.91	50.49	229,284	+0.40(+0.80%)
Dec 23, 2003	49.70	50.18	49.64	50.09	607,749	+0.39(+0.79%)
Dec 22, 2003	48.98	49.81	48.98	49.70	461,268	+0.76(+1.54%)
Dec 19, 2003	49.22	49.22	48.38	48.94	1,056,079	-0.26(-0.52%)
Dec 18, 2003	49.04	49.25	48.58	49.20	895,985	+0.25(+0.51%)
Dec 17, 2003	49.00	49.08	48.64	48.95	790,343	-0.33(-0.67%)
Dec 16, 2003	49.36	49.69	48.63	49.28	668,163	-0.07(-0.14%)
Dec 15, 2003	50.31	50.34	49.35	49.35	408,053	-0.60(-1.21%)
Dec 12, 2003	49.89	50.13	49.54	49.95	293,524	+0.04(+0.09%)
Dec 11, 2003	49.48	50.18	49.47	49.91	687,177	+0.43(+0.86%)
Dec 10, 2003	50.02	50.02	48.81	49.48	1,215,835	-0.54(-1.08%)
Dec 09, 2003	50.66	50.66	50.00	50.02	858,071	-0.68(-1.35%)
Dec 08, 2003	49.51	50.71	49.51	50.71	1,170,946	+1.13(+2.28%)
Dec 05, 2003	49.69	50.23	49.54	49.58	989,926	-0.10(-0.20%)
Dec 04, 2003	49.30	49.64	49.30	49.68	633,175	+0.39(+0.79%)
Dec 03, 2003	49.23	50.02	49.17	49.29	799,344	+0.31(+0.64%)
Dec 02, 2003	48.95	49.06	48.56	48.98	916,236	-0.04(-0.09%)
Dec 01, 2003	47.07	49.24	47.04	49.02	1,846,535	+1.96(+4.15%)
Nov 28, 2003	47.06	47.36	46.70	47.06	467,118	+0.05(+0.11%)
Nov 26, 2003	46.09	47.11	46.04	47.01	624,512	+0.94(+2.05%)
Nov 25, 2003	45.74	46.35	45.69	46.07	763,005	+0.34(+0.74%)
Nov 24, 2003	45.24	45.86	45.05	45.73	516,620	+0.87(+1.94%)
Nov 21, 2003	44.84	44.90	44.45	44.86	641,162	+0.12(+0.26%)
Nov 20, 2003	45.33	45.55	44.74	44.74	492,094	-0.73(-1.60%)
Nov 19, 2003	45.62	46.53	45.29	45.47	978,226	+0.20(+0.43%)
Nov 18, 2003	45.79	45.89	45.25	45.28	558,584	-0.29(-0.64%)
Nov 17, 2003	45.08	45.76	44.84	45.57	733,528	-0.12(-0.25%)
Nov 14, 2003	46.24	46.46	45.55	45.69	657,926	-0.43(-0.93%)
Nov 13, 2003	45.62	46.24	45.33	46.11	674,126	+0.50(+1.09%)
Nov 12, 2003	45.96	45.96	45.39	45.62	875,284	-0.30(-0.66%)
Nov 11, 2003	46.06	46.06	45.78	45.92	385,215	-0.27(-0.58%)
Nov 10, 2003	46.72	46.82	45.73	46.18	712,490	-0.71(-1.52%)
Nov 07, 2003	46.13	47.61	46.13	46.90	1,669,903	+1.10(+2.41%)
Nov 06, 2003	45.45	45.79	45.15	45.79	759,067	+0.09(+0.19%)
Nov 05, 2003	46.22	45.72	44.62	45.70	1,060,916	-0.16(-0.35%)
Nov 04, 2003	46.22	46.53	46.04	45.86	849,183	-0.66(-1.41%)
Nov 03, 2003	45.61	46.42	45.13	46.52	739,321	+0.92(+2.01%)
Oct 31, 2003	45.36	45.70	45.11	45.61	1,342,628	+0.66(+1.46%)
Oct 30, 2003	45.55	45.58	44.97	44.95	1,152,495	-0.90(-1.96%)
Oct 29, 2003	45.85	45.95	45.35	45.85	1,359,166	+0.01(+0.02%)
Oct 28, 2003	44.08	45.85	43.70	45.84	2,334,354	+1.78(+4.03%)
Oct 27, 2003	44.27	44.36	43.84	44.06	914,436	-0.11(-0.24%)
Oct 24, 2003	44.44	44.44	43.85	44.17	657,250	-0.47(-1.06%)
Oct 23, 2003	44.38	44.64	43.91	44.64	2,111,933	+0.26(+0.58%)
Oct 22, 2003	44.79	44.79	44.14	44.38	1,198,059	-0.41(-0.91%)
Oct 21, 2003	45.69	45.69	44.54	44.79	1,365,691	-0.85(-1.87%)
Oct 20, 2003	45.64	45.78	45.33	45.64	826,907	+0.06(+0.14%)
Oct 17, 2003	46.63	46.72	45.37	45.58	1,435,781	-1.05(-2.25%)
Oct 16, 2003	47.56	47.38	46.35	46.63	2,041,280	-0.93(-1.96%)
Oct 15, 2003	48.62	48.62	46.58	47.56	3,451,861	-1.46(-2.97%)
Oct 14, 2003	48.83	49.16	48.74	49.02	1,445,344	+0.41(+0.84%)
Oct 13, 2003	47.81	48.84	48.31	48.61	1,517,684	+0.80(+1.67%)
Oct 10, 2003	49.38	49.38	47.46	47.81	2,282,602	-1.52(-3.08%)
Oct 09, 2003	50.31	50.38	49.33	49.33	1,744,043	-1.46(-2.87%)
Oct 08, 2003	50.73	51.71	50.50	50.79	1,126,282	+0.39(+0.78%)
Oct 07, 2003	50.26	50.52	48.89	50.40	2,163,460	+0.13(+0.27%)
Oct 06, 2003	50.09	50.69	49.80	50.26	577,260	+0.18(+0.35%)
Oct 03, 2003	48.89	50.65	48.89	50.09	1,543,110	+1.91(+3.97%)
Oct 02, 2003	48.47	48.47	47.89	48.18	1,367,716	-0.47(-0.97%)

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.