Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	36.89	36.89	35.92	36.14	205,560	-0.66(-1.79%)
Dec 30, 2003	36.51	37.41	36.30	36.80	295,647	+0.47(+1.31%)
Dec 29, 2003	36.58	36.58	36.06	36.32	179,968	+0.66(+1.85%)
Dec 26, 2003	35.45	35.68	35.45	35.66	56,859	+0.31(+0.88%)
Dec 24, 2003	35.32	35.37	35.25	35.35	67,797	+0.17(+0.50%)
Dec 23, 2003	35.16	35.30	35.02	35.18	138,278	+0.01(+0.03%)
Dec 22, 2003	34.92	35.17	34.83	35.17	185,024	+0.49(+1.43%)
Dec 19, 2003	34.93	35.10	34.67	34.67	128,475	-0.36(-1.02%)
Dec 18, 2003	34.97	35.15	34.74	35.03	192,248	+0.06(+0.17%)
Dec 17, 2003	34.76	34.99	34.64	34.97	140,548	+0.12(+0.33%)
Dec 16, 2003	34.79	34.79	34.76	34.86	239,407	-0.03(-0.08%)
Dec 15, 2003	35.32	35.39	34.52	34.89	375,415	-0.01(-0.03%)
Dec 12, 2003	33.57	34.90	33.56	34.90	471,384	+1.66(+4.99%)
Dec 11, 2003	33.19	33.38	33.15	33.24	184,818	-0.15(-0.44%)
Dec 10, 2003	33.53	33.53	33.34	33.38	126,308	-0.07(-0.20%)
Dec 09, 2003	34.06	34.06	33.43	33.45	91,738	-0.52(-1.54%)
Dec 08, 2003	33.92	33.95	33.82	33.98	151,899	+0.28(+0.83%)
Dec 05, 2003	33.80	33.90	33.63	33.69	114,647	-0.08(-0.23%)
Dec 04, 2003	33.91	33.91	33.69	33.77	205,147	-0.05(-0.14%)
Dec 03, 2003	33.57	33.92	33.57	33.82	351,268	+0.09(+0.26%)
Dec 02, 2003	33.88	34.02	33.64	33.73	167,172	-0.21(-0.63%)
Dec 01, 2003	33.92	33.96	33.80	33.95	142,818	+0.22(+0.66%)
Nov 28, 2003	33.48	33.91	33.48	33.72	58,819	+0.11(+0.32%)
Nov 26, 2003	33.43	33.72	33.43	33.62	170,887	+0.18(+0.55%)
Nov 25, 2003	33.39	33.51	33.25	33.43	151,383	-0.10(-0.29%)
Nov 24, 2003	33.04	33.53	33.04	33.53	198,027	+0.62(+1.88%)
Nov 21, 2003	33.05	33.05	32.86	32.91	216,292	-0.04(-0.12%)
Nov 20, 2003	33.04	33.21	32.90	32.95	163,457	-0.26(-0.79%)
Nov 19, 2003	33.34	33.36	33.08	33.21	130,435	+0.05(+0.15%)
Nov 18, 2003	33.19	33.35	33.05	33.16	80,490	-0.17(-0.52%)
Nov 17, 2003	33.20	33.34	32.95	33.34	154,273	+0.00(+0.00%)
Nov 14, 2003	33.37	33.62	33.33	33.34	144,469	-0.11(-0.32%)
Nov 13, 2003	33.34	33.53	33.12	33.44	208,759	+0.03(+0.09%)
Nov 12, 2003	33.11	33.29	33.00	33.41	153,963	+0.45(+1.35%)
Nov 11, 2003	32.81	33.04	32.80	32.97	199,471	+0.01(+0.03%)
Nov 10, 2003	32.77	33.02	32.77	32.96	332,384	+0.42(+1.28%)
Nov 07, 2003	32.42	32.54	32.22	32.54	257,053	+0.31(+0.96%)
Nov 06, 2003	32.30	32.30	32.15	32.23	214,434	-0.07(-0.21%)
Nov 05, 2003	31.94	32.32	32.08	32.30	333,106	+0.37(+1.15%)
Nov 04, 2003	31.94	32.03	31.85	31.93	261,800	-0.08(-0.24%)
Nov 03, 2003	32.06	32.06	32.06	32.01	132,344	-0.01(-0.03%)
Oct 31, 2003	32.45	32.46	32.02	32.02	158,194	-0.11(-0.33%)
Oct 30, 2003	31.38	32.35	31.38	32.12	165,211	+0.82(+2.63%)
Oct 29, 2003	31.68	31.97	31.21	31.30	226,611	-0.38(-1.19%)
Oct 28, 2003	32.05	32.32	31.64	31.68	266,443	-0.45(-1.39%)
Oct 27, 2003	32.12	32.21	31.98	32.12	116,607	+0.34(+1.07%)
Oct 24, 2003	31.98	31.98	31.74	31.79	150,971	-0.19(-0.61%)
Oct 23, 2003	31.89	32.03	31.69	31.98	174,499	+0.10(+0.30%)
Oct 22, 2003	32.10	32.16	31.79	31.88	226,301	-0.14(-0.42%)
Oct 21, 2003	32.12	32.17	31.73	32.02	305,347	+0.64(+2.04%)
Oct 20, 2003	31.63	31.76	31.26	31.38	181,825	-0.35(-1.10%)
Oct 17, 2003	31.88	31.98	31.52	31.73	159,329	+0.01(+0.03%)
Oct 16, 2003	31.97	32.07	31.67	31.72	139,723	-0.25(-0.79%)
Oct 15, 2003	32.22	32.22	31.83	31.97	79,974	-0.09(-0.27%)
Oct 14, 2003	31.99	32.10	31.89	32.06	278,517	+0.03(+0.09%)
Oct 13, 2003	31.98	32.15	31.88	32.03	242,503	+0.05(+0.15%)
Oct 10, 2003	32.19	32.19	31.93	31.98	85,340	-0.15(-0.45%)
Oct 09, 2003	32.27	32.27	32.12	32.12	171,816	+0.01(+0.03%)
Oct 08, 2003	32.71	32.71	32.11	32.11	146,224	-0.04(-0.12%)
Oct 07, 2003	32.22	32.28	31.93	32.15	172,847	-0.07(-0.21%)
Oct 06, 2003	32.09	32.27	32.09	32.22	166,140	+0.15(+0.45%)
Oct 03, 2003	31.94	32.06	31.86	32.08	197,614	+0.34(+1.07%)
Oct 02, 2003	31.69	31.95	31.65	31.74	233,525	+0.05(+0.15%)

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.