Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.20	30.23	29.83	29.95	362,155	-0.25(-0.83%)
Dec 30, 2003	30.08	30.20	29.99	30.20	310,419	+0.15(+0.50%)
Dec 29, 2003	29.49	30.12	29.44	30.05	348,214	+0.56(+1.90%)
Dec 26, 2003	29.41	29.59	29.40	29.49	37,021	+0.14(+0.48%)
Dec 24, 2003	29.31	29.46	29.27	29.35	166,981	-0.00(-0.01%)
Dec 23, 2003	29.43	29.50	29.18	29.35	222,281	+0.00(+0.00%)
Dec 22, 2003	28.91	29.36	28.91	29.35	299,885	+0.41(+1.43%)
Dec 19, 2003	28.96	29.01	28.73	28.94	462,220	+0.06(+0.22%)
Dec 18, 2003	28.62	28.98	28.56	28.87	376,716	+0.25(+0.89%)
Dec 17, 2003	28.62	28.69	28.53	28.62	261,470	-0.05(-0.17%)
Dec 16, 2003	28.51	28.80	28.47	28.67	340,159	+0.13(+0.47%)
Dec 15, 2003	29.01	29.28	28.53	28.53	533,009	-0.04(-0.15%)
Dec 12, 2003	28.84	28.92	28.52	28.58	351,157	-0.17(-0.60%)
Dec 11, 2003	28.71	29.37	28.44	28.75	561,666	+0.12(+0.42%)
Dec 10, 2003	28.77	28.78	28.42	28.63	363,704	-0.10(-0.34%)
Dec 09, 2003	29.42	29.55	28.73	28.73	312,432	-0.82(-2.77%)
Dec 08, 2003	29.19	29.53	29.19	29.55	453,701	+0.36(+1.22%)
Dec 05, 2003	29.27	29.37	29.17	29.19	291,056	-0.21(-0.72%)
Dec 04, 2003	29.37	29.52	29.27	29.40	450,913	-0.10(-0.35%)
Dec 03, 2003	29.18	29.64	29.09	29.50	622,696	+0.37(+1.27%)
Dec 02, 2003	28.87	29.34	28.83	29.13	534,094	+0.31(+1.08%)
Dec 01, 2003	28.77	28.99	28.66	28.82	283,621	+0.20(+0.71%)
Nov 28, 2003	28.44	28.73	28.44	28.62	55,918	+0.22(+0.79%)
Nov 26, 2003	28.58	28.66	28.31	28.40	346,665	-0.08(-0.27%)
Nov 25, 2003	28.19	28.53	28.18	28.47	1,031,167	+0.24(+0.84%)
Nov 24, 2003	27.76	28.46	27.74	28.24	500,326	+0.57(+2.07%)
Nov 21, 2003	27.29	27.82	27.52	27.67	678,305	+0.37(+1.37%)
Nov 20, 2003	27.51	27.61	27.29	27.29	843,428	-0.36(-1.31%)
Nov 19, 2003	28.51	28.51	27.53	27.65	1,579,822	-0.84(-2.95%)
Nov 18, 2003	28.77	28.88	28.43	28.49	566,158	-0.08(-0.29%)
Nov 17, 2003	28.72	29.46	28.33	28.57	955,266	-0.89(-3.01%)
Nov 14, 2003	30.41	30.41	29.44	29.46	503,888	-0.96(-3.14%)
Nov 13, 2003	30.51	30.58	30.40	30.42	768,612	-0.17(-0.55%)
Nov 12, 2003	30.32	30.58	30.32	30.58	198,736	+0.30(+0.98%)
Nov 11, 2003	30.45	30.50	30.21	30.29	188,822	-0.25(-0.82%)
Nov 10, 2003	31.07	31.07	30.47	30.54	303,448	-0.59(-1.88%)
Nov 07, 2003	31.16	31.44	31.16	31.12	265,033	-0.02(-0.06%)
Nov 06, 2003	30.91	31.19	30.82	31.14	268,441	+0.12(+0.37%)
Nov 05, 2003	31.16	31.16	30.56	31.02	320,022	-0.18(-0.58%)
Nov 04, 2003	31.41	31.41	31.00	31.20	532,501	-0.20(-0.63%)
Nov 03, 2003	31.21	31.46	31.17	31.40	332,414	+0.18(+0.57%)
Oct 31, 2003	31.24	31.29	30.97	31.22	406,766	+0.01(+0.03%)
Oct 30, 2003	31.36	31.36	31.13	31.22	431,705	-0.04(-0.12%)
Oct 29, 2003	30.62	31.34	30.55	31.25	555,780	+0.52(+1.71%)
Oct 28, 2003	30.17	30.42	30.03	30.73	581,648	+0.69(+2.31%)
Oct 27, 2003	29.74	30.35	29.74	30.04	358,437	+0.39(+1.31%)
Oct 24, 2003	29.98	29.98	29.36	29.65	488,553	-0.33(-1.09%)
Oct 23, 2003	29.22	30.33	29.16	29.98	1,056,416	+0.46(+1.55%)
Oct 22, 2003	30.48	30.48	29.52	29.52	765,669	-1.04(-3.41%)
Oct 21, 2003	29.94	30.76	29.93	30.56	950,619	+0.58(+1.92%)
Oct 20, 2003	29.99	30.05	29.67	29.98	290,901	+0.02(+0.06%)
Oct 17, 2003	30.36	30.45	29.92	29.97	336,906	-0.53(-1.75%)
Oct 16, 2003	30.61	30.61	30.25	30.50	295,083	+0.03(+0.10%)
Oct 15, 2003	30.43	30.82	30.26	30.47	662,815	+0.04(+0.14%)
Oct 14, 2003	29.60	30.43	29.39	30.43	734,224	+0.86(+2.90%)
Oct 13, 2003	28.62	29.57	28.62	29.57	483,751	+1.13(+3.96%)
Oct 10, 2003	28.49	28.56	28.28	28.44	327,612	-0.16(-0.57%)
Oct 09, 2003	28.59	29.01	28.47	28.61	338,146	+0.24(+0.83%)
Oct 08, 2003	28.58	28.58	28.16	28.37	397,317	-0.12(-0.42%)
Oct 07, 2003	28.20	28.52	27.99	28.49	409,245	+0.15(+0.52%)
Oct 06, 2003	28.35	28.44	27.98	28.35	253,725	+0.00(+0.02%)
Oct 03, 2003	28.19	28.78	28.19	28.34	501,565	+0.40(+1.43%)
Oct 02, 2003	28.04	28.08	27.88	27.94	410,794	+0.29(+1.04%)

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.