Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	53.82	53.95	52.97	53.02	1,833,813	-0.59(-1.10%)
Dec 30, 2003	53.59	53.79	53.34	53.61	490,000	+0.15(+0.28%)
Dec 29, 2003	52.88	53.64	52.88	53.46	1,129,437	+0.76(+1.44%)
Dec 26, 2003	52.43	52.79	52.43	52.70	173,131	+0.29(+0.55%)
Dec 24, 2003	52.65	52.69	52.30	52.41	408,631	-0.31(-0.59%)
Dec 23, 2003	52.04	52.72	52.04	52.72	490,223	+0.47(+0.91%)
Dec 22, 2003	51.80	52.29	51.58	52.25	479,046	+0.45(+0.86%)
Dec 19, 2003	51.85	52.04	51.37	51.80	719,464	-0.16(-0.31%)
Dec 18, 2003	51.13	52.06	50.97	51.96	1,063,828	+0.88(+1.72%)
Dec 17, 2003	50.86	51.00	50.77	51.09	579,304	+0.18(+0.35%)
Dec 16, 2003	50.82	50.82	50.10	50.91	759,366	+0.18(+0.35%)
Dec 15, 2003	53.10	53.10	50.73	50.73	850,235	-1.39(-2.66%)
Dec 12, 2003	51.98	54.49	51.46	52.12	702,140	+0.31(+0.60%)
Dec 11, 2003	50.15	51.90	50.15	51.80	1,518,174	+1.70(+3.39%)
Dec 10, 2003	51.04	51.13	49.94	50.10	1,108,983	-0.81(-1.58%)
Dec 09, 2003	52.16	52.16	50.86	50.91	1,506,997	-0.85(-1.64%)
Dec 08, 2003	51.71	52.19	51.18	51.76	1,846,778	-0.10(-0.19%)
Dec 05, 2003	51.94	52.16	51.62	51.86	525,990	-0.55(-1.04%)
Dec 04, 2003	52.61	52.61	51.58	52.40	1,154,362	-0.02(-0.03%)
Dec 03, 2003	53.95	54.02	52.47	52.42	562,539	-1.31(-2.43%)
Dec 02, 2003	53.55	54.08	53.50	53.73	384,265	+0.04(+0.08%)
Dec 01, 2003	53.55	53.77	53.19	53.68	1,490,455	+0.63(+1.18%)
Nov 28, 2003	52.68	53.06	51.96	53.06	222,087	+0.49(+0.94%)
Nov 26, 2003	52.46	53.00	51.95	52.56	435,233	+0.10(+0.19%)
Nov 25, 2003	52.29	52.65	52.12	52.46	816,592	+0.34(+0.65%)
Nov 24, 2003	51.27	52.16	51.22	52.12	1,587,136	+1.40(+2.77%)
Nov 21, 2003	50.73	50.73	50.24	50.72	319,662	+0.55(+1.09%)
Nov 20, 2003	50.51	51.13	50.28	50.17	491,565	-0.58(-1.15%)
Nov 19, 2003	50.53	50.85	49.97	50.76	608,365	+0.65(+1.30%)
Nov 18, 2003	51.22	51.49	50.10	50.10	826,540	-0.57(-1.13%)
Nov 17, 2003	50.42	50.86	50.11	50.68	2,193,601	-0.72(-1.41%)
Nov 14, 2003	52.65	52.88	51.40	51.40	610,265	-1.25(-2.38%)
Nov 13, 2003	52.25	52.68	52.16	52.65	274,060	+0.31(+0.60%)
Nov 12, 2003	51.10	52.43	51.05	52.34	534,261	+1.46(+2.87%)
Nov 11, 2003	51.36	51.38	50.66	50.88	595,734	-0.66(-1.28%)
Nov 10, 2003	52.79	52.79	51.36	51.54	907,685	-1.15(-2.19%)
Nov 07, 2003	52.66	53.23	52.52	52.70	809,551	+0.04(+0.07%)
Nov 06, 2003	52.51	52.76	51.95	52.66	427,297	+0.37(+0.70%)
Nov 05, 2003	52.16	52.43	51.45	52.29	368,170	+0.07(+0.14%)
Nov 04, 2003	52.16	52.64	52.08	52.22	373,588	+0.05(+0.10%)
Nov 03, 2003	52.07	52.29	52.07	52.17	377,416	+1.04(+2.03%)
Oct 31, 2003	51.84	51.84	51.13	51.13	1,384,497	-0.31(-0.61%)
Oct 30, 2003	51.89	52.34	51.44	51.44	1,274,962	-0.09(-0.17%)
Oct 29, 2003	50.95	51.70	50.86	51.53	1,582,218	+0.44(+0.86%)
Oct 28, 2003	50.10	51.10	50.06	51.10	724,270	+1.26(+2.53%)
Oct 27, 2003	49.38	50.00	49.38	49.83	372,082	+1.03(+2.11%)
Oct 24, 2003	48.72	49.15	48.46	48.81	1,242,548	-0.62(-1.25%)
Oct 23, 2003	49.66	49.74	48.76	49.42	700,016	-0.45(-0.90%)
Oct 22, 2003	50.59	50.59	49.61	49.87	623,230	-0.90(-1.78%)
Oct 21, 2003	50.68	51.13	50.38	50.77	320,221	+0.40(+0.80%)
Oct 20, 2003	50.39	50.42	50.06	50.37	371,747	+0.00(+0.00%)
Oct 17, 2003	51.31	51.53	50.37	50.37	246,229	-1.10(-2.14%)
Oct 16, 2003	51.04	51.44	50.77	51.47	552,032	+0.26(+0.51%)
Oct 15, 2003	52.07	52.07	51.02	51.21	670,509	-0.50(-0.97%)
Oct 14, 2003	51.40	51.81	51.08	51.71	349,281	+0.40(+0.78%)
Oct 13, 2003	50.68	51.53	50.66	51.31	487,876	+0.90(+1.79%)
Oct 10, 2003	50.48	50.57	49.92	50.41	640,778	+0.04(+0.07%)
Oct 09, 2003	50.73	51.22	50.10	50.37	945,575	+0.28(+0.55%)
Oct 08, 2003	50.37	50.68	49.74	50.09	2,119,274	-0.29(-0.57%)
Oct 07, 2003	50.06	50.64	50.06	50.38	598,529	+0.28(+0.55%)
Oct 06, 2003	49.61	50.11	49.45	50.10	656,985	+0.49(+0.99%)
Oct 03, 2003	49.57	49.96	49.41	49.61	872,366	+0.94(+1.93%)
Oct 02, 2003	48.39	48.84	48.32	48.67	473,458	+0.63(+1.30%)

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.