Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	37.47	37.78	37.45	37.65	372,248	+0.25(+0.66%)
Dec 30, 2003	37.49	37.55	37.31	37.40	519,221	+0.00(+0.00%)
Dec 29, 2003	37.52	37.38	37.11	37.40	876,187	-0.12(-0.32%)
Dec 26, 2003	37.35	37.59	37.28	37.52	235,534	+0.08(+0.20%)
Dec 24, 2003	37.37	37.49	37.16	37.44	135,248	+0.15(+0.40%)
Dec 23, 2003	37.25	37.39	37.22	37.29	411,609	+0.09(+0.23%)
Dec 22, 2003	36.95	37.21	36.93	37.21	475,255	+0.19(+0.52%)
Dec 19, 2003	36.91	37.18	36.83	37.02	755,384	+0.18(+0.48%)
Dec 18, 2003	36.43	36.84	36.38	36.84	700,321	+0.45(+1.25%)
Dec 17, 2003	36.51	36.54	36.22	36.39	548,742	-0.14(-0.38%)
Dec 16, 2003	36.49	36.54	36.24	36.52	820,077	+0.13(+0.37%)
Dec 15, 2003	36.61	36.60	36.33	36.39	882,467	-0.22(-0.59%)
Dec 12, 2003	36.52	36.63	36.23	36.61	518,175	+0.09(+0.24%)
Dec 11, 2003	36.16	36.63	36.13	36.52	656,145	+0.50(+1.38%)
Dec 10, 2003	36.14	36.14	35.82	36.02	680,641	-0.31(-0.84%)
Dec 09, 2003	36.64	36.64	36.31	36.33	440,710	+0.04(+0.11%)
Dec 08, 2003	36.07	36.29	36.06	36.29	613,016	+0.32(+0.90%)
Dec 05, 2003	35.92	36.20	35.92	35.97	496,820	-0.22(-0.59%)
Dec 04, 2003	36.37	36.37	36.13	36.18	729,423	-0.31(-0.84%)
Dec 03, 2003	36.45	36.57	36.40	36.49	598,361	+0.19(+0.51%)
Dec 02, 2003	36.52	36.52	36.14	36.30	913,872	-0.55(-1.50%)
Dec 01, 2003	36.50	36.99	36.50	36.85	1,219,962	+0.52(+1.43%)
Nov 28, 2003	36.24	36.39	36.24	36.33	519,850	+0.22(+0.61%)
Nov 26, 2003	36.06	36.14	35.98	36.11	796,628	-0.06(-0.16%)
Nov 25, 2003	36.11	36.14	36.02	36.17	1,154,640	-0.14(-0.38%)
Nov 24, 2003	36.10	36.36	36.10	36.31	839,339	+0.57(+1.60%)
Nov 21, 2003	34.83	35.81	35.61	35.74	892,517	+0.91(+2.61%)
Nov 20, 2003	34.96	35.26	34.84	34.83	1,220,380	-0.75(-2.12%)
Nov 19, 2003	35.47	35.63	35.30	35.58	1,048,912	-0.25(-0.69%)
Nov 18, 2003	36.26	36.39	35.83	35.83	1,073,198	-0.03(-0.08%)
Nov 17, 2003	35.80	35.86	35.64	35.86	798,722	-0.28(-0.78%)
Nov 14, 2003	36.58	36.72	36.14	36.14	587,265	-0.59(-1.60%)
Nov 13, 2003	36.51	36.73	36.35	36.73	1,284,655	+0.50(+1.38%)
Nov 12, 2003	35.92	36.24	35.92	36.23	1,106,905	+0.34(+0.94%)
Nov 11, 2003	35.87	36.01	35.79	35.89	637,721	-0.02(-0.05%)
Nov 10, 2003	36.16	36.23	35.90	35.91	663,892	-0.25(-0.70%)
Nov 07, 2003	35.99	36.33	35.99	36.16	702,415	+0.36(+1.01%)
Nov 06, 2003	35.75	35.84	35.59	35.80	1,132,448	-0.07(-0.20%)
Nov 05, 2003	36.41	35.90	35.71	35.87	1,154,640	-0.41(-1.13%)
Nov 04, 2003	36.41	36.41	36.19	36.28	985,319	-0.38(-1.03%)
Nov 03, 2003	35.86	36.78	36.52	36.66	925,127	+0.81(+2.25%)
Oct 31, 2003	35.71	35.92	35.71	35.85	771,714	-0.08(-0.23%)
Oct 30, 2003	36.21	36.26	36.10	35.93	1,312,082	+0.27(+0.76%)
Oct 29, 2003	35.53	35.82	35.53	35.66	1,151,081	+0.28(+0.78%)
Oct 28, 2003	34.94	35.38	34.93	35.38	1,343,068	+1.26(+3.70%)
Oct 27, 2003	34.34	34.51	34.09	34.12	875,768	+0.03(+0.08%)
Oct 24, 2003	33.99	34.23	33.97	34.09	750,568	-0.07(-0.20%)
Oct 23, 2003	34.03	34.23	33.91	34.16	1,210,331	-0.63(-1.80%)
Oct 22, 2003	34.89	35.01	34.76	34.79	1,055,821	-0.40(-1.14%)
Oct 21, 2003	35.18	35.29	35.10	35.19	1,517,258	+0.41(+1.17%)
Oct 20, 2003	34.64	34.79	34.61	34.78	1,547,407	+1.00(+2.96%)
Oct 17, 2003	33.99	34.11	33.77	33.78	677,082	-0.46(-1.34%)
Oct 16, 2003	34.07	34.33	34.07	34.24	1,083,247	-0.07(-0.21%)
Oct 15, 2003	34.32	34.43	34.20	34.31	842,270	+0.37(+1.08%)
Oct 14, 2003	33.65	33.96	33.65	33.95	1,026,300	-0.09(-0.27%)
Oct 13, 2003	33.84	34.17	33.93	34.04	724,398	+0.20(+0.59%)
Oct 10, 2003	33.74	33.90	33.71	33.84	492,632	+0.03(+0.08%)
Oct 09, 2003	33.90	34.12	33.76	33.81	1,483,969	+0.31(+0.91%)
Oct 08, 2003	33.77	33.78	33.41	33.50	1,184,370	-0.37(-1.09%)
Oct 07, 2003	33.61	33.92	33.61	33.87	999,711	+0.21(+0.61%)
Oct 06, 2003	33.58	33.79	33.51	33.66	847,504	+0.32(+0.97%)
Oct 03, 2003	33.20	33.61	33.17	33.34	1,184,789	+0.41(+1.23%)
Oct 02, 2003	32.74	33.11	32.74	32.93	1,847,843	+0.46(+1.41%)

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.