Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.87	26.90	26.69	26.84	1,170,787	+0.03(+0.13%)
Dec 30, 2003	26.38	26.68	26.36	26.80	2,649,600	+0.41(+1.54%)
Dec 29, 2003	26.19	26.42	26.00	26.40	2,461,387	+0.17(+0.65%)
Dec 26, 2003	26.20	26.33	26.19	26.23	670,119	+0.09(+0.36%)
Dec 24, 2003	25.93	26.26	25.90	26.13	441,132	+0.11(+0.42%)
Dec 23, 2003	25.82	26.06	25.82	26.03	1,845,634	+0.25(+0.97%)
Dec 22, 2003	25.92	25.93	25.72	25.78	1,921,421	-0.14(-0.52%)
Dec 19, 2003	26.22	26.22	25.76	25.91	2,441,886	-0.18(-0.70%)
Dec 18, 2003	25.88	26.05	25.77	26.09	1,602,612	+0.27(+1.05%)
Dec 17, 2003	25.78	25.82	25.67	25.82	3,285,888	+0.04(+0.16%)
Dec 16, 2003	25.62	25.78	25.58	25.78	1,333,442	+0.16(+0.63%)
Dec 15, 2003	26.09	26.13	25.61	25.62	1,577,350	-0.33(-1.28%)
Dec 12, 2003	25.96	26.02	25.80	25.95	1,188,072	+0.03(+0.10%)
Dec 11, 2003	25.75	25.94	25.69	25.93	1,231,358	+0.18(+0.71%)
Dec 10, 2003	25.76	25.82	25.70	25.74	1,924,376	+0.04(+0.16%)
Dec 09, 2003	25.95	25.96	25.63	25.70	2,298,880	-0.26(-0.99%)
Dec 08, 2003	25.89	26.07	25.85	25.96	2,361,372	+0.12(+0.45%)
Dec 05, 2003	25.94	26.17	25.82	25.84	2,025,869	-0.09(-0.37%)
Dec 04, 2003	25.82	25.88	25.67	25.94	2,592,131	+0.20(+0.76%)
Dec 03, 2003	25.72	25.86	25.72	25.74	3,620,652	+0.15(+0.58%)
Dec 02, 2003	25.21	25.62	25.18	25.59	3,165,928	+0.22(+0.88%)
Dec 01, 2003	25.18	25.46	25.11	25.37	2,445,875	+0.26(+1.02%)
Nov 28, 2003	25.31	25.32	25.11	25.11	1,085,988	-0.20(-0.78%)
Nov 26, 2003	25.25	25.33	25.09	25.31	2,772,218	+0.19(+0.75%)
Nov 25, 2003	24.71	25.18	24.63	25.12	4,585,795	+0.67(+2.74%)
Nov 24, 2003	24.28	24.67	24.23	24.45	2,598,336	+0.43(+1.80%)
Nov 21, 2003	23.79	24.33	23.81	24.02	2,398,748	+0.22(+0.94%)
Nov 20, 2003	24.31	24.31	23.83	23.79	3,353,845	-0.51(-2.12%)
Nov 19, 2003	25.28	25.28	24.31	24.31	5,722,161	-0.60(-2.42%)
Nov 18, 2003	25.55	25.62	24.68	24.91	3,372,607	-0.64(-2.49%)
Nov 17, 2003	26.09	26.59	24.57	25.55	15,854,315	+0.66(+2.64%)
Nov 14, 2003	25.11	25.28	24.80	24.89	1,051,567	-0.22(-0.89%)
Nov 13, 2003	25.02	25.17	24.98	25.11	1,333,147	+0.14(+0.57%)
Nov 12, 2003	25.05	25.34	24.96	24.97	1,907,830	-0.05(-0.19%)
Nov 11, 2003	25.16	25.16	24.90	25.02	1,427,991	-0.30(-1.20%)
Nov 10, 2003	25.32	25.45	25.24	25.32	1,074,613	+0.05(+0.21%)
Nov 07, 2003	25.76	25.76	25.34	25.27	1,865,135	-0.49(-1.89%)
Nov 06, 2003	25.59	25.83	25.59	25.76	1,469,357	-0.16(-0.63%)
Nov 05, 2003	26.13	26.47	25.86	25.92	1,682,389	-0.45(-1.72%)
Nov 04, 2003	26.13	26.47	26.09	26.37	1,979,708	+0.15(+0.57%)
Nov 03, 2003	25.81	26.13	25.90	26.22	1,002,420	+0.41(+1.60%)
Oct 31, 2003	25.71	25.98	25.75	25.81	1,785,802	+0.10(+0.39%)
Oct 30, 2003	25.74	26.44	25.49	25.71	5,060,906	+1.25(+5.12%)
Oct 29, 2003	24.17	24.54	24.02	24.46	2,047,733	+0.22(+0.92%)
Oct 28, 2003	24.30	24.33	23.88	24.23	1,910,489	-0.12(-0.47%)
Oct 27, 2003	24.30	24.52	24.23	24.35	1,168,424	+0.18(+0.76%)
Oct 24, 2003	24.23	24.30	24.03	24.17	982,427	-0.19(-0.78%)
Oct 23, 2003	24.19	24.50	24.13	24.35	1,210,675	+0.15(+0.62%)
Oct 22, 2003	24.55	24.55	23.96	24.21	2,154,840	-0.35(-1.41%)
Oct 21, 2003	24.47	24.65	24.40	24.55	1,595,373	-0.02(-0.08%)
Oct 20, 2003	24.91	24.91	24.40	24.57	1,734,686	-0.13(-0.52%)
Oct 17, 2003	25.63	25.15	24.53	24.70	4,123,980	-0.93(-3.64%)
Oct 16, 2003	25.41	25.77	25.36	25.63	1,067,374	+0.22(+0.85%)
Oct 15, 2003	25.53	25.63	25.31	25.42	992,769	-0.03(-0.13%)
Oct 14, 2003	25.40	25.54	25.26	25.45	909,447	+0.08(+0.32%)
Oct 13, 2003	25.11	25.37	24.98	25.37	666,573	+0.29(+1.16%)
Oct 10, 2003	25.21	25.21	24.91	25.08	1,346,738	-0.11(-0.43%)
Oct 09, 2003	25.62	25.62	25.19	25.19	1,500,972	-0.26(-1.04%)
Oct 08, 2003	25.42	25.69	25.45	25.45	993,212	+0.03(+0.13%)
Oct 07, 2003	25.45	25.48	25.27	25.42	1,220,278	-0.03(-0.13%)
Oct 06, 2003	25.41	25.49	25.36	25.45	1,638,216	+0.04(+0.16%)
Oct 03, 2003	25.39	25.53	25.26	25.41	2,314,540	+0.16(+0.64%)
Oct 02, 2003	25.30	25.45	25.07	25.25	1,925,410	-0.15(-0.59%)

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.