Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.02	29.10	28.79	28.93	2,212,824	-0.01(-0.02%)
Dec 30, 2003	28.75	29.05	28.68	28.94	3,602,883	+0.30(+1.03%)
Dec 29, 2003	28.47	28.65	28.41	28.64	2,380,856	+0.17(+0.61%)
Dec 26, 2003	28.46	28.55	28.41	28.47	802,243	+0.04(+0.14%)
Dec 24, 2003	28.41	28.52	28.25	28.43	1,039,868	+0.11(+0.38%)
Dec 23, 2003	28.58	28.59	28.21	28.32	4,098,653	-0.17(-0.59%)
Dec 22, 2003	28.45	28.75	28.39	28.49	3,970,770	-0.10(-0.35%)
Dec 19, 2003	28.58	28.62	28.43	28.59	3,899,840	+0.16(+0.57%)
Dec 18, 2003	28.14	28.47	27.94	28.43	3,610,913	+0.38(+1.37%)
Dec 17, 2003	28.12	28.14	28.00	28.04	2,766,141	-0.03(-0.12%)
Dec 16, 2003	28.04	28.10	27.79	28.08	4,166,907	+0.24(+0.85%)
Dec 15, 2003	28.24	28.28	27.81	27.84	3,086,741	-0.34(-1.19%)
Dec 12, 2003	28.16	28.23	27.94	28.18	2,805,993	+0.10(+0.36%)
Dec 11, 2003	27.50	28.19	27.40	28.08	5,314,584	+0.70(+2.55%)
Dec 10, 2003	27.50	27.56	27.33	27.38	2,573,722	-0.09(-0.34%)
Dec 09, 2003	27.65	27.65	27.43	27.47	2,826,960	-0.08(-0.29%)
Dec 08, 2003	27.37	27.63	27.07	27.55	2,219,961	+0.17(+0.64%)
Dec 05, 2003	27.37	27.50	27.27	27.38	1,448,648	-0.01(-0.02%)
Dec 04, 2003	27.18	27.41	27.13	27.38	2,050,442	+0.21(+0.77%)
Dec 03, 2003	27.29	27.46	27.13	27.18	2,474,687	-0.28(-1.00%)
Dec 02, 2003	27.61	27.64	27.34	27.45	2,546,509	-0.15(-0.54%)
Dec 01, 2003	27.20	27.59	27.18	27.60	3,930,472	+0.44(+1.63%)
Nov 28, 2003	27.25	27.29	27.16	27.16	897,561	-0.09(-0.35%)
Nov 26, 2003	27.27	27.28	26.99	27.25	2,101,000	+0.09(+0.32%)
Nov 25, 2003	26.91	27.24	26.89	27.16	2,689,411	+0.01(+0.05%)
Nov 24, 2003	27.02	27.23	26.98	27.15	2,855,511	+0.24(+0.87%)
Nov 21, 2003	26.85	26.93	26.71	26.91	3,611,954	+0.06(+0.23%)
Nov 20, 2003	26.74	26.95	26.61	26.85	2,958,709	+0.09(+0.33%)
Nov 19, 2003	26.70	26.79	26.70	26.77	3,254,327	-0.02(-0.08%)
Nov 18, 2003	27.24	27.25	26.74	26.79	3,835,155	-0.50(-1.82%)
Nov 17, 2003	27.16	27.34	27.03	27.28	3,172,542	-0.21(-0.76%)
Nov 14, 2003	27.05	27.71	27.05	27.49	4,148,171	+0.42(+1.57%)
Nov 13, 2003	27.21	27.21	26.93	27.07	2,497,884	-0.14(-0.52%)
Nov 12, 2003	27.37	27.38	27.13	27.21	2,209,850	-0.16(-0.59%)
Nov 11, 2003	27.24	27.39	27.22	27.37	2,068,435	+0.13(+0.49%)
Nov 10, 2003	27.32	27.32	27.07	27.24	2,129,402	+0.01(+0.05%)
Nov 07, 2003	27.44	27.49	27.21	27.22	3,668,907	+0.00(+0.00%)
Nov 06, 2003	27.22	27.24	27.05	27.22	2,632,905	+0.04(+0.15%)
Nov 05, 2003	27.07	27.20	26.89	27.18	4,090,772	+0.11(+0.40%)
Nov 04, 2003	26.96	27.10	26.79	27.07	4,277,492	+0.02(+0.07%)
Nov 03, 2003	26.56	27.05	26.53	27.05	3,198,431	+0.49(+1.85%)
Oct 31, 2003	26.61	26.82	26.57	26.56	3,584,147	-0.05(-0.18%)
Oct 30, 2003	27.06	27.06	26.56	26.61	4,161,703	-0.45(-1.67%)
Oct 29, 2003	26.73	27.11	26.60	27.06	6,099,132	+0.32(+1.21%)
Oct 28, 2003	26.66	26.79	26.43	26.74	5,710,427	-0.05(-0.20%)
Oct 27, 2003	26.97	27.06	26.48	26.79	4,133,152	-0.17(-0.65%)
Oct 24, 2003	26.89	26.97	26.27	26.97	3,299,533	+0.07(+0.28%)
Oct 23, 2003	26.79	27.03	26.62	26.89	3,686,751	+0.00(+0.00%)
Oct 22, 2003	27.07	27.07	26.82	26.89	4,474,422	-0.17(-0.65%)
Oct 21, 2003	27.07	27.20	26.80	27.07	5,007,218	+0.08(+0.30%)
Oct 20, 2003	26.95	27.16	26.85	26.99	4,476,950	+0.05(+0.20%)
Oct 17, 2003	26.87	27.09	26.81	26.93	9,318,961	+0.09(+0.35%)
Oct 16, 2003	26.34	27.11	26.75	26.84	10,863,968	+0.50(+1.89%)
Oct 15, 2003	26.44	26.50	26.08	26.34	5,947,754	+0.32(+1.21%)
Oct 14, 2003	25.49	25.92	25.37	26.03	4,884,689	+0.50(+1.98%)
Oct 13, 2003	25.52	26.23	25.49	25.52	3,551,284	+0.00(+0.00%)
Oct 10, 2003	25.74	25.67	25.52	25.52	1,565,527	-0.22(-0.84%)
Oct 09, 2003	25.92	26.06	25.60	25.74	2,889,563	-0.01(-0.05%)
Oct 08, 2003	25.51	25.75	25.43	25.75	2,752,163	+0.20(+0.76%)
Oct 07, 2003	25.25	25.55	25.16	25.55	2,041,222	+0.15(+0.58%)
Oct 06, 2003	25.31	25.51	25.14	25.41	1,686,272	+0.09(+0.37%)
Oct 03, 2003	25.42	25.53	25.14	25.31	3,162,579	+0.17(+0.70%)
Oct 02, 2003	25.08	25.19	25.00	25.14	3,114,400	+0.05(+0.21%)

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.