Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	36.21	36.38	36.14	36.25	172,810	+0.05(+0.13%)
Dec 30, 2003	36.36	36.41	36.16	36.20	289,913	+0.05(+0.13%)
Dec 29, 2003	35.83	36.24	35.88	36.15	413,140	+0.32(+0.90%)
Dec 26, 2003	35.79	35.88	35.71	35.83	53,228	+0.04(+0.11%)
Dec 24, 2003	35.69	35.82	35.67	35.79	99,311	+0.20(+0.56%)
Dec 23, 2003	35.38	35.61	35.34	35.59	325,787	+0.22(+0.62%)
Dec 22, 2003	35.42	35.53	35.19	35.37	454,411	+0.10(+0.27%)
Dec 19, 2003	35.66	35.68	35.21	35.27	290,350	-0.18(-0.50%)
Dec 18, 2003	35.23	35.50	35.17	35.45	313,100	+0.12(+0.35%)
Dec 17, 2003	34.99	35.47	34.99	35.33	394,620	+0.23(+0.64%)
Dec 16, 2003	35.13	35.20	34.87	35.10	321,412	+0.12(+0.35%)
Dec 15, 2003	35.14	35.25	34.91	34.98	517,118	-0.02(-0.06%)
Dec 12, 2003	34.79	35.25	34.68	35.00	475,848	-0.20(-0.56%)
Dec 11, 2003	34.85	35.27	34.83	35.20	545,847	+0.70(+2.03%)
Dec 10, 2003	34.83	34.89	34.49	34.50	530,972	-0.74(-2.10%)
Dec 09, 2003	35.41	35.42	35.23	35.24	415,474	+0.05(+0.16%)
Dec 08, 2003	34.99	35.21	34.99	35.18	482,702	+0.03(+0.08%)
Dec 05, 2003	34.87	35.26	34.87	35.16	551,972	+0.09(+0.25%)
Dec 04, 2003	35.36	35.37	34.97	35.07	405,266	-0.36(-1.01%)
Dec 03, 2003	35.52	35.67	35.42	35.42	444,786	+0.18(+0.51%)
Dec 02, 2003	35.25	35.43	35.23	35.25	463,015	+0.03(+0.10%)
Dec 01, 2003	35.14	35.31	35.12	35.21	650,263	+0.54(+1.56%)
Nov 28, 2003	34.61	34.74	34.59	34.67	369,537	+0.20(+0.58%)
Nov 26, 2003	34.20	34.58	34.07	34.47	1,180,360	+0.57(+1.68%)
Nov 25, 2003	33.83	33.91	33.72	33.90	827,740	+0.25(+0.75%)
Nov 24, 2003	33.39	33.68	33.39	33.65	520,181	+0.01(+0.04%)
Nov 21, 2003	33.60	33.80	33.59	33.63	377,412	+0.03(+0.10%)
Nov 20, 2003	33.61	33.82	33.57	33.60	658,721	-0.21(-0.63%)
Nov 19, 2003	33.81	33.87	33.67	33.81	655,658	+0.08(+0.22%)
Nov 18, 2003	33.87	34.17	33.74	33.74	595,722	-0.41(-1.21%)
Nov 17, 2003	34.16	34.17	33.96	34.15	575,451	+0.27(+0.81%)
Nov 14, 2003	33.93	34.15	33.87	33.87	400,453	-0.08(-0.22%)
Nov 13, 2003	33.94	34.17	33.86	33.95	940,322	+0.34(+1.00%)
Nov 12, 2003	33.13	33.67	33.38	33.61	620,367	+0.48(+1.45%)
Nov 11, 2003	32.91	33.18	32.87	33.13	325,204	+0.06(+0.19%)
Nov 10, 2003	33.42	33.42	33.06	33.07	493,931	-0.25(-0.76%)
Nov 07, 2003	33.06	33.52	33.06	33.33	277,663	+0.35(+1.06%)
Nov 06, 2003	32.72	32.98	32.70	32.98	523,681	+0.20(+0.61%)
Nov 05, 2003	32.91	32.93	32.74	32.78	575,159	+0.06(+0.19%)
Nov 04, 2003	32.91	32.94	32.67	32.72	545,033	-0.03(-0.10%)
Nov 03, 2003	32.85	32.85	32.52	32.75	694,318	-0.03(-0.10%)
Oct 31, 2003	32.61	32.86	32.59	32.78	454,265	-0.30(-0.91%)
Oct 30, 2003	33.29	33.29	33.07	33.09	470,306	+0.45(+1.37%)
Oct 29, 2003	32.38	32.65	32.31	32.64	918,447	-0.27(-0.83%)
Oct 28, 2003	32.64	32.95	32.57	32.91	1,048,966	+0.10(+0.31%)
Oct 27, 2003	32.82	32.94	32.70	32.81	797,261	+0.51(+1.59%)
Oct 24, 2003	31.99	32.30	31.93	32.30	523,827	+0.25(+0.79%)
Oct 23, 2003	31.95	32.10	31.93	32.04	615,701	-0.03(-0.11%)
Oct 22, 2003	31.82	32.23	31.80	32.08	574,868	+0.18(+0.56%)
Oct 21, 2003	31.70	31.97	31.61	31.90	530,535	-0.21(-0.66%)
Oct 20, 2003	32.03	32.19	31.97	32.11	495,973	+0.26(+0.82%)
Oct 17, 2003	31.60	31.90	31.60	31.85	538,556	+0.40(+1.26%)
Oct 16, 2003	31.26	31.60	31.26	31.45	474,098	+0.25(+0.79%)
Oct 15, 2003	31.44	31.52	31.21	31.21	819,136	+0.16(+0.51%)
Oct 14, 2003	30.56	31.37	30.51	31.05	1,076,966	+0.44(+1.43%)
Oct 13, 2003	30.02	30.67	30.36	30.61	368,662	+0.59(+1.96%)
Oct 10, 2003	29.99	30.08	29.91	30.02	525,139	-0.11(-0.36%)
Oct 09, 2003	29.94	30.24	29.90	30.13	982,759	+0.19(+0.64%)
Oct 08, 2003	30.21	29.99	29.86	29.94	807,323	-0.27(-0.89%)
Oct 07, 2003	30.41	30.25	30.08	30.21	945,134	-0.21(-0.68%)
Oct 06, 2003	30.26	30.43	30.19	30.41	904,010	-0.19(-0.63%)
Oct 03, 2003	30.69	30.69	30.47	30.60	490,285	-0.03(-0.11%)
Oct 02, 2003	30.52	30.76	30.46	30.64	394,036	+0.12(+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.