Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	46.53	46.53	46.27	46.40	191,987	+0.02(+0.05%)
Dec 30, 2003	46.32	46.38	46.22	46.38	196,867	+0.00(+0.00%)
Dec 29, 2003	46.00	46.39	45.87	46.38	246,051	+0.58(+1.26%)
Dec 26, 2003	45.79	45.93	45.74	45.80	82,060	+0.09(+0.19%)
Dec 24, 2003	45.75	45.82	45.59	45.72	282,651	-0.03(-0.07%)
Dec 23, 2003	45.62	45.80	45.55	45.75	203,031	+0.14(+0.31%)
Dec 22, 2003	45.56	45.61	45.36	45.61	102,478	+0.13(+0.29%)
Dec 19, 2003	45.51	45.56	45.32	45.48	115,962	-0.02(-0.03%)
Dec 18, 2003	45.04	45.37	45.04	45.49	170,926	+0.54(+1.20%)
Dec 17, 2003	44.89	44.95	44.74	44.95	283,293	+0.09(+0.21%)
Dec 16, 2003	44.74	44.94	44.57	44.86	451,266	+0.00(+0.00%)
Dec 15, 2003	45.20	45.28	44.81	44.86	586,620	-0.05(-0.12%)
Dec 12, 2003	44.93	44.93	44.64	44.92	468,988	-0.15(-0.33%)
Dec 11, 2003	44.49	45.12	44.49	45.06	257,738	+0.58(+1.31%)
Dec 10, 2003	44.50	44.62	44.27	44.48	226,146	-0.08(-0.17%)
Dec 09, 2003	45.08	45.11	44.54	44.56	147,168	-0.42(-0.93%)
Dec 08, 2003	44.76	44.98	44.64	44.98	79,876	+0.25(+0.56%)
Dec 05, 2003	44.85	44.92	44.61	44.73	301,272	-0.29(-0.64%)
Dec 04, 2003	44.97	44.99	44.73	45.02	122,126	+0.09(+0.19%)
Dec 03, 2003	45.16	45.16	45.10	44.93	534,096	-0.05(-0.10%)
Dec 02, 2003	44.90	45.15	44.90	44.98	164,890	-0.03(-0.07%)
Dec 01, 2003	44.85	45.01	44.70	45.01	133,556	+0.40(+0.91%)
Nov 28, 2003	44.58	44.64	44.42	44.60	63,053	+0.05(+0.10%)
Nov 26, 2003	44.44	44.55	44.19	44.56	85,527	+0.13(+0.30%)
Nov 25, 2003	44.23	44.53	44.23	44.42	119,430	+0.19(+0.44%)
Nov 24, 2003	43.73	44.23	43.73	44.23	477,463	+0.70(+1.61%)
Nov 21, 2003	43.61	43.62	43.47	43.53	79,234	+0.08(+0.18%)
Nov 20, 2003	43.68	43.97	43.57	43.45	59,329	-0.33(-0.76%)
Nov 19, 2003	43.61	43.86	43.58	43.79	130,602	+0.37(+0.84%)
Nov 18, 2003	43.96	44.04	43.42	43.42	63,696	-0.46(-1.05%)
Nov 17, 2003	43.78	43.88	43.53	43.88	85,270	-0.25(-0.56%)
Nov 14, 2003	44.58	44.65	44.11	44.13	197,123	-0.40(-0.89%)
Nov 13, 2003	44.33	44.47	44.33	44.53	80,390	+0.06(+0.14%)
Nov 12, 2003	44.00	44.46	43.97	44.46	91,049	+0.51(+1.17%)
Nov 11, 2003	44.00	44.00	43.77	43.95	76,281	-0.01(-0.02%)
Nov 10, 2003	44.15	44.15	43.96	43.96	71,914	-0.25(-0.56%)
Nov 07, 2003	44.44	44.54	44.21	44.21	127,905	-0.23(-0.53%)
Nov 06, 2003	44.17	44.44	43.94	44.44	117,118	+0.28(+0.63%)
Nov 05, 2003	44.21	44.16	43.86	44.16	226,275	+0.02(+0.04%)
Nov 04, 2003	44.21	44.32	44.14	44.14	325,049	-0.30(-0.68%)
Nov 03, 2003	44.04	44.48	44.33	44.45	203,580	+0.40(+0.90%)
Oct 31, 2003	44.14	44.14	44.14	44.05	76,409	+0.04(+0.09%)
Oct 30, 2003	44.18	44.18	43.90	44.01	104,918	+0.08(+0.18%)
Oct 29, 2003	43.76	43.93	43.66	43.93	706,692	+0.19(+0.43%)
Oct 28, 2003	43.43	43.51	43.32	43.75	54,578	+0.64(+1.48%)
Oct 27, 2003	43.33	43.41	43.11	43.11	76,409	+0.06(+0.14%)
Oct 24, 2003	42.95	43.05	42.59	43.05	102,607	-0.15(-0.34%)
Oct 23, 2003	42.84	43.26	42.84	43.19	36,856	+0.05(+0.13%)
Oct 22, 2003	43.37	43.39	42.98	43.14	159,625	-0.47(-1.07%)
Oct 21, 2003	43.73	43.81	43.61	43.61	85,655	+0.04(+0.09%)
Oct 20, 2003	43.55	43.61	43.39	43.57	199,949	+0.09(+0.20%)
Oct 17, 2003	43.75	43.84	43.36	43.48	79,620	-0.46(-1.05%)
Oct 16, 2003	43.79	43.92	43.71	43.94	30,307	+0.16(+0.36%)
Oct 15, 2003	44.19	44.19	43.67	43.79	94,003	-0.14(-0.32%)
Oct 14, 2003	43.55	43.93	43.55	43.93	115,706	+0.20(+0.46%)
Oct 13, 2003	43.72	43.79	43.61	43.72	77,308	+0.19(+0.45%)
Oct 10, 2003	43.40	43.53	43.29	43.53	55,862	+0.19(+0.43%)
Oct 09, 2003	43.62	43.81	43.34	43.34	47,900	+0.11(+0.25%)
Oct 08, 2003	43.47	43.47	43.09	43.23	148,581	-0.18(-0.41%)
Oct 07, 2003	42.97	43.41	42.91	43.41	123,668	+0.22(+0.50%)
Oct 06, 2003	43.10	43.24	43.10	43.19	104,148	+0.02(+0.05%)
Oct 03, 2003	43.31	43.31	43.19	43.17	42,378	+0.51(+1.19%)
Oct 02, 2003	42.52	42.66	42.43	42.66	125,080	+0.18(+0.42%)

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.