Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	33.21	33.37	33.15	33.25	188,379	+0.04(+0.13%)
Dec 30, 2003	33.35	33.40	33.17	33.21	316,031	+0.04(+0.13%)
Dec 29, 2003	32.87	33.25	32.91	33.16	450,361	+0.30(+0.90%)
Dec 26, 2003	32.83	32.92	32.75	32.87	58,023	+0.04(+0.12%)
Dec 24, 2003	32.74	32.86	32.72	32.83	108,258	+0.18(+0.56%)
Dec 23, 2003	32.46	32.67	32.42	32.65	355,138	+0.20(+0.62%)
Dec 22, 2003	32.50	32.59	32.28	32.45	495,349	+0.09(+0.27%)
Dec 19, 2003	32.71	32.73	32.30	32.36	316,508	-0.16(-0.50%)
Dec 18, 2003	32.32	32.57	32.26	32.52	341,308	+0.11(+0.35%)
Dec 17, 2003	32.09	32.54	32.09	32.41	430,172	+0.21(+0.64%)
Dec 16, 2003	32.23	32.30	31.99	32.20	350,369	+0.11(+0.35%)
Dec 15, 2003	32.24	32.33	32.02	32.09	563,706	-0.02(-0.06%)
Dec 12, 2003	31.92	32.33	31.81	32.11	518,718	-0.18(-0.57%)
Dec 11, 2003	31.97	32.36	31.96	32.29	595,023	+0.64(+2.03%)
Dec 10, 2003	31.96	32.01	31.64	31.65	578,809	-0.68(-2.10%)
Dec 09, 2003	32.48	32.49	32.31	32.33	452,904	+0.05(+0.16%)
Dec 08, 2003	32.09	32.30	32.09	32.28	526,190	+0.03(+0.08%)
Dec 05, 2003	31.99	32.35	31.99	32.25	601,700	+0.08(+0.25%)
Dec 04, 2003	32.43	32.45	32.08	32.17	441,777	-0.33(-1.01%)
Dec 03, 2003	32.58	32.72	32.49	32.50	484,857	+0.16(+0.51%)
Dec 02, 2003	32.33	32.50	32.32	32.33	504,729	+0.03(+0.10%)
Dec 01, 2003	32.24	32.40	32.22	32.30	708,846	+0.50(+1.56%)
Nov 28, 2003	31.75	31.87	31.73	31.80	402,829	+0.18(+0.58%)
Nov 26, 2003	31.38	31.72	31.25	31.62	1,286,701	+0.52(+1.68%)
Nov 25, 2003	31.03	31.11	30.93	31.10	902,312	+0.23(+0.75%)
Nov 24, 2003	30.63	30.90	30.63	30.87	567,045	+0.01(+0.04%)
Nov 21, 2003	30.82	31.01	30.82	30.85	411,413	+0.03(+0.10%)
Nov 20, 2003	30.83	31.02	30.79	30.82	718,066	-0.20(-0.63%)
Nov 19, 2003	31.01	31.08	30.89	31.02	714,728	+0.07(+0.22%)
Nov 18, 2003	31.08	31.35	30.95	30.95	649,391	-0.38(-1.20%)
Nov 17, 2003	31.33	31.35	31.16	31.33	627,294	+0.25(+0.81%)
Nov 14, 2003	31.13	31.33	31.08	31.08	436,531	-0.07(-0.22%)
Nov 13, 2003	31.14	31.35	31.06	31.14	1,025,037	+0.31(+1.00%)
Nov 12, 2003	30.40	30.89	30.62	30.84	676,257	+0.44(+1.45%)
Nov 11, 2003	30.19	30.44	30.16	30.40	354,502	+0.06(+0.19%)
Nov 10, 2003	30.65	30.66	30.33	30.34	538,430	-0.23(-0.76%)
Nov 07, 2003	30.33	30.75	30.33	30.57	302,678	+0.32(+1.06%)
Nov 06, 2003	30.01	30.26	30.00	30.25	570,860	+0.18(+0.61%)
Nov 05, 2003	30.19	30.21	30.03	30.07	626,976	+0.06(+0.19%)
Nov 04, 2003	30.19	30.22	29.97	30.01	594,136	-0.03(-0.10%)
Nov 03, 2003	30.13	30.13	29.83	30.04	756,871	-0.03(-0.10%)
Oct 31, 2003	29.92	30.14	29.90	30.07	495,190	-0.28(-0.91%)
Oct 30, 2003	30.54	30.54	30.34	30.35	512,677	+0.41(+1.37%)
Oct 29, 2003	29.70	29.95	29.64	29.94	1,001,191	-0.25(-0.83%)
Oct 28, 2003	29.94	30.23	29.88	30.19	1,143,469	+0.09(+0.31%)
Oct 27, 2003	30.11	30.21	30.00	30.10	869,087	+0.47(+1.59%)
Oct 24, 2003	29.35	29.63	29.29	29.63	571,019	+0.23(+0.79%)
Oct 23, 2003	29.31	29.45	29.29	29.40	671,170	-0.03(-0.11%)
Oct 22, 2003	29.19	29.57	29.17	29.43	626,658	+0.16(+0.56%)
Oct 21, 2003	29.08	29.33	29.00	29.26	578,332	-0.20(-0.66%)
Oct 20, 2003	29.38	29.53	29.33	29.46	540,656	+0.24(+0.82%)
Oct 17, 2003	28.99	29.26	28.99	29.22	587,075	+0.36(+1.26%)
Oct 16, 2003	28.67	28.99	28.67	28.85	516,810	+0.23(+0.79%)
Oct 15, 2003	28.84	28.92	28.63	28.63	892,933	+0.14(+0.51%)
Oct 14, 2003	28.04	28.78	27.99	28.48	1,173,992	+0.40(+1.43%)
Oct 13, 2003	27.54	28.13	27.85	28.08	401,875	+0.54(+1.96%)
Oct 10, 2003	27.51	27.59	27.44	27.54	572,450	-0.10(-0.36%)
Oct 09, 2003	27.46	27.74	27.43	27.64	1,071,297	+0.18(+0.64%)
Oct 08, 2003	27.71	27.51	27.40	27.46	880,056	-0.25(-0.89%)
Oct 07, 2003	27.90	27.75	27.60	27.71	1,030,283	-0.19(-0.68%)
Oct 06, 2003	27.76	27.91	27.69	27.90	985,453	-0.18(-0.63%)
Oct 03, 2003	28.15	28.15	27.95	28.07	534,456	-0.03(-0.11%)
Oct 02, 2003	28.00	28.22	27.94	28.11	429,536	+0.11(+0.40%)

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.