Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.99	29.25	28.99	29.07	544,958	+0.08(+0.29%)
Dec 30, 2003	29.18	29.16	28.85	28.99	1,149,391	-0.19(-0.66%)
Dec 29, 2003	29.01	29.18	28.91	29.18	713,687	+0.03(+0.11%)
Dec 26, 2003	28.94	29.22	28.92	29.15	251,537	+0.23(+0.81%)
Dec 24, 2003	28.96	29.10	28.76	28.91	386,281	+0.01(+0.03%)
Dec 23, 2003	28.87	29.05	28.86	28.91	683,890	-0.12(-0.40%)
Dec 22, 2003	28.55	29.06	28.47	29.02	1,066,702	+0.47(+1.64%)
Dec 19, 2003	28.65	28.95	28.55	28.55	1,646,603	-0.09(-0.32%)
Dec 18, 2003	28.28	28.65	27.87	28.65	3,530,624	+0.37(+1.30%)
Dec 17, 2003	27.85	28.47	27.84	28.28	1,760,286	+0.28(+1.01%)
Dec 16, 2003	27.89	28.14	27.69	27.99	1,385,372	+0.35(+1.27%)
Dec 15, 2003	28.08	28.40	27.64	27.64	1,747,960	-0.14(-0.51%)
Dec 12, 2003	27.65	27.90	27.42	27.79	1,583,898	+0.14(+0.51%)
Dec 11, 2003	27.14	27.86	27.05	27.64	3,317,020	+1.15(+4.35%)
Dec 10, 2003	26.31	26.80	26.30	26.49	2,540,986	+0.49(+1.90%)
Dec 09, 2003	25.14	26.16	25.75	26.00	3,405,932	+0.85(+3.39%)
Dec 08, 2003	24.92	25.18	24.91	25.14	1,080,942	+0.23(+0.91%)
Dec 05, 2003	24.99	25.20	24.69	24.92	1,285,930	-0.16(-0.63%)
Dec 04, 2003	25.53	25.67	24.99	25.08	1,091,592	-0.54(-2.12%)
Dec 03, 2003	25.64	25.96	25.51	25.62	1,677,477	-0.03(-0.10%)
Dec 02, 2003	25.84	25.94	25.63	25.65	1,202,642	-0.22(-0.84%)
Dec 01, 2003	25.32	25.89	25.30	25.86	1,217,960	+0.57(+2.25%)
Nov 28, 2003	25.22	25.42	25.21	25.30	178,302	-0.01(-0.03%)
Nov 26, 2003	25.08	25.35	24.88	25.30	1,099,969	+0.23(+0.90%)
Nov 25, 2003	24.80	25.18	24.72	25.08	1,376,876	+0.43(+1.76%)
Nov 24, 2003	24.19	24.71	24.19	24.64	2,032,645	+0.74(+3.11%)
Nov 21, 2003	22.83	23.74	22.95	23.90	1,796,185	+1.07(+4.69%)
Nov 20, 2003	22.95	23.27	22.63	22.83	1,690,281	-0.58(-2.46%)
Nov 19, 2003	23.63	23.72	23.28	23.41	1,053,658	-0.23(-0.96%)
Nov 18, 2003	23.76	24.07	23.61	23.63	1,139,219	-0.13(-0.53%)
Nov 17, 2003	23.92	23.94	23.74	23.76	1,320,035	-0.40(-1.66%)
Nov 14, 2003	24.10	24.38	23.98	24.16	913,529	+0.02(+0.07%)
Nov 13, 2003	24.03	24.32	24.03	24.14	1,158,845	+0.12(+0.49%)
Nov 12, 2003	24.08	24.32	23.87	24.03	1,561,999	+0.33(+1.38%)
Nov 11, 2003	24.40	24.46	23.65	23.70	2,622,838	-0.74(-3.01%)
Nov 10, 2003	25.11	25.13	24.43	24.43	981,739	-0.62(-2.47%)
Nov 07, 2003	24.99	25.35	24.96	25.05	1,233,875	+0.23(+0.94%)
Nov 06, 2003	24.77	24.97	24.65	24.82	763,468	+0.23(+0.92%)
Nov 05, 2003	25.01	24.82	24.54	24.59	1,082,258	-0.27(-1.08%)
Nov 04, 2003	25.01	25.20	24.81	24.86	1,037,025	-0.18(-0.70%)
Nov 03, 2003	25.09	25.24	24.79	25.04	1,273,245	+0.21(+0.84%)
Oct 31, 2003	25.01	25.08	24.82	24.83	1,153,579	-0.17(-0.67%)
Oct 30, 2003	25.49	25.50	24.94	24.99	1,274,442	-0.08(-0.30%)
Oct 29, 2003	25.21	25.48	25.01	25.07	1,380,107	-0.08(-0.33%)
Oct 28, 2003	25.78	25.78	25.03	25.15	1,859,249	-0.43(-1.70%)
Oct 27, 2003	23.77	26.37	23.77	25.59	4,791,783	+0.22(+0.86%)
Oct 24, 2003	26.03	26.16	25.28	25.37	1,463,155	-0.66(-2.54%)
Oct 23, 2003	25.91	26.24	25.70	26.03	631,596	+0.03(+0.10%)
Oct 22, 2003	26.28	26.43	25.86	26.01	895,938	-0.40(-1.52%)
Oct 21, 2003	26.49	26.49	26.32	26.41	938,061	+0.10(+0.38%)
Oct 20, 2003	26.09	26.28	26.01	26.31	901,563	+0.33(+1.25%)
Oct 17, 2003	26.42	26.42	25.96	25.98	1,691,597	-0.38(-1.43%)
Oct 16, 2003	25.84	26.53	25.84	26.36	1,988,369	+0.46(+1.77%)
Oct 15, 2003	26.32	26.40	25.71	25.90	2,512,745	-0.17(-0.64%)
Oct 14, 2003	25.79	26.24	25.61	26.06	1,783,262	+0.28(+1.07%)
Oct 13, 2003	26.01	26.46	25.78	25.79	2,631,693	-0.22(-0.84%)
Oct 10, 2003	26.24	26.31	25.85	26.01	1,496,781	+0.19(+0.74%)
Oct 09, 2003	25.49	25.91	25.49	25.81	1,755,858	+0.79(+3.14%)
Oct 08, 2003	24.94	25.38	24.94	25.03	999,210	+0.11(+0.44%)
Oct 07, 2003	24.88	24.99	24.74	24.92	2,225,188	+0.04(+0.17%)
Oct 06, 2003	24.65	25.24	24.65	24.88	2,218,965	+0.22(+0.88%)
Oct 03, 2003	24.74	25.07	24.60	24.66	1,863,557	+0.10(+0.41%)
Oct 02, 2003	24.43	24.65	24.36	24.56	1,629,012	+0.28(+1.17%)

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.