Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	44.61	44.74	43.83	43.88	16,070,919	-0.65(-1.46%)
Dec 30, 2003	44.41	44.65	44.28	44.52	7,240,108	+0.11(+0.26%)
Dec 29, 2003	43.94	44.45	43.92	44.41	6,115,328	+0.67(+1.52%)
Dec 26, 2003	43.70	43.86	43.64	43.74	1,906,620	+0.15(+0.35%)
Dec 24, 2003	43.60	43.70	43.51	43.59	1,599,288	-0.05(-0.12%)
Dec 23, 2003	43.36	43.75	43.26	43.64	7,561,329	+0.24(+0.55%)
Dec 22, 2003	42.87	43.40	42.79	43.40	5,539,806	+0.48(+1.12%)
Dec 19, 2003	43.08	43.13	42.64	42.93	9,873,013	-0.14(-0.32%)
Dec 18, 2003	42.41	43.16	42.34	43.06	12,254,142	+0.65(+1.54%)
Dec 17, 2003	42.45	42.49	41.99	42.41	8,722,222	-0.01(-0.02%)
Dec 16, 2003	42.23	42.44	41.68	42.42	10,549,042	+0.28(+0.67%)
Dec 15, 2003	43.15	43.92	42.11	42.14	9,333,098	-1.01(-2.34%)
Dec 12, 2003	42.99	43.15	42.58	43.15	10,685,410	+0.16(+0.37%)
Dec 11, 2003	41.90	43.01	41.84	42.99	11,350,581	+1.17(+2.79%)
Dec 10, 2003	42.37	42.37	41.54	41.82	11,768,522	-0.38(-0.90%)
Dec 09, 2003	43.09	43.14	42.13	42.20	8,965,663	-0.72(-1.69%)
Dec 08, 2003	42.53	42.98	42.41	42.93	7,679,262	+0.19(+0.45%)
Dec 05, 2003	43.14	42.96	42.43	42.73	7,049,698	-0.41(-0.95%)
Dec 04, 2003	43.10	43.13	42.41	43.14	9,731,089	+0.10(+0.23%)
Dec 03, 2003	43.83	44.10	43.02	43.04	6,108,762	-0.79(-1.80%)
Dec 02, 2003	43.90	44.12	43.70	43.83	6,247,908	-0.07(-0.15%)
Dec 01, 2003	43.34	43.90	43.46	43.90	6,501,955	+0.56(+1.29%)
Nov 28, 2003	43.03	43.34	43.02	43.34	1,460,143	+0.21(+0.48%)
Nov 26, 2003	43.20	43.32	42.66	43.13	6,954,746	+0.23(+0.54%)
Nov 25, 2003	42.75	43.10	42.57	42.91	10,066,453	+0.26(+0.60%)
Nov 24, 2003	41.61	42.72	41.90	42.65	9,946,752	+1.03(+2.48%)
Nov 21, 2003	41.24	41.70	41.33	41.61	9,088,647	+0.38(+0.91%)
Nov 20, 2003	41.52	41.87	41.10	41.24	8,357,059	-0.28(-0.68%)
Nov 19, 2003	41.09	41.70	41.04	41.52	9,158,346	+0.43(+1.05%)
Nov 18, 2003	41.54	42.05	41.06	41.09	14,573,401	-0.46(-1.10%)
Nov 17, 2003	41.75	41.78	41.14	41.54	11,698,823	-0.51(-1.21%)
Nov 14, 2003	42.86	43.14	41.97	42.05	7,881,288	-0.81(-1.89%)
Nov 13, 2003	42.60	42.96	42.47	42.87	8,940,915	+0.11(+0.27%)
Nov 12, 2003	41.90	42.75	41.85	42.75	11,255,123	+0.97(+2.31%)
Nov 11, 2003	42.10	42.17	41.58	41.78	8,353,272	-0.29(-0.69%)
Nov 10, 2003	42.96	42.97	42.06	42.07	5,716,074	-0.69(-1.61%)
Nov 07, 2003	43.09	43.26	42.76	42.76	7,318,898	-0.33(-0.76%)
Nov 06, 2003	42.78	43.09	42.39	43.09	8,422,718	+0.34(+0.79%)
Nov 05, 2003	42.46	42.75	42.00	42.75	10,468,737	+0.21(+0.49%)
Nov 04, 2003	42.46	42.76	42.34	42.55	5,980,981	+0.06(+0.13%)
Nov 03, 2003	41.78	42.57	42.05	42.49	6,378,858	+0.71(+1.71%)
Oct 31, 2003	42.09	42.20	41.21	41.78	6,178,209	-0.21(-0.50%)
Oct 30, 2003	41.94	42.47	41.84	41.99	8,649,240	+0.05(+0.12%)
Oct 29, 2003	41.49	42.07	41.41	41.94	11,984,690	+0.28(+0.67%)
Oct 28, 2003	40.68	41.66	40.82	41.66	8,346,958	+0.98(+2.40%)
Oct 27, 2003	40.23	40.83	40.21	40.68	9,473,001	+0.59(+1.46%)
Oct 24, 2003	39.94	40.32	39.71	40.09	11,233,153	-0.10(-0.25%)
Oct 23, 2003	40.25	40.59	39.94	40.19	12,370,560	-0.36(-0.88%)
Oct 22, 2003	41.05	41.14	40.51	40.55	9,230,570	-0.91(-2.19%)
Oct 21, 2003	41.19	41.64	41.17	41.46	10,836,929	+0.19(+0.45%)
Oct 20, 2003	41.16	41.40	40.99	41.27	7,539,612	+0.21(+0.50%)
Oct 17, 2003	41.86	41.94	41.06	41.06	10,923,296	-0.80(-1.91%)
Oct 16, 2003	41.51	41.87	41.48	41.86	4,761,501	+0.36(+0.87%)
Oct 15, 2003	42.03	42.29	41.49	41.50	10,316,207	-0.53(-1.25%)
Oct 14, 2003	41.72	41.97	41.63	42.03	9,248,752	+0.27(+0.65%)
Oct 13, 2003	41.11	41.85	41.14	41.76	6,604,231	+0.65(+1.57%)
Oct 10, 2003	41.12	41.25	40.60	41.11	12,384,196	-0.05(-0.13%)
Oct 09, 2003	40.74	41.65	40.75	41.16	13,155,683	+0.43(+1.05%)
Oct 08, 2003	41.13	41.26	40.57	40.74	6,402,205	-0.32(-0.78%)
Oct 07, 2003	40.83	41.15	40.53	41.06	10,223,528	+0.23(+0.56%)
Oct 06, 2003	40.48	40.87	40.31	40.83	3,485,201	+0.35(+0.86%)
Oct 03, 2003	40.35	40.67	40.21	40.48	10,533,385	+0.63(+1.58%)
Oct 02, 2003	39.58	39.89	39.54	39.85	9,729,069	+0.38(+0.96%)

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.