Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.16	28.20	27.98	28.13	1,116,874	+0.04(+0.13%)
Dec 30, 2003	27.65	27.97	27.64	28.10	2,527,588	+0.43(+1.54%)
Dec 29, 2003	27.45	27.69	27.25	27.67	2,348,043	+0.18(+0.65%)
Dec 26, 2003	27.46	27.60	27.45	27.50	639,260	+0.10(+0.36%)
Dec 24, 2003	27.18	27.52	27.15	27.40	420,818	+0.11(+0.42%)
Dec 23, 2003	27.07	27.32	27.06	27.28	1,760,644	+0.26(+0.97%)
Dec 22, 2003	27.17	27.18	26.96	27.02	1,832,942	-0.14(-0.52%)
Dec 19, 2003	27.49	27.49	27.00	27.16	2,329,440	-0.19(-0.70%)
Dec 18, 2003	27.13	27.30	27.01	27.35	1,528,814	+0.28(+1.05%)
Dec 17, 2003	27.03	27.07	26.91	27.07	3,134,576	+0.04(+0.16%)
Dec 16, 2003	26.86	27.03	26.81	27.03	1,272,038	+0.17(+0.63%)
Dec 15, 2003	27.35	27.39	26.84	26.86	1,504,714	-0.35(-1.28%)
Dec 12, 2003	27.21	27.28	27.05	27.20	1,133,363	+0.03(+0.10%)
Dec 11, 2003	26.99	27.19	26.93	27.18	1,174,655	+0.19(+0.71%)
Dec 10, 2003	27.00	27.06	26.94	26.98	1,835,760	+0.04(+0.16%)
Dec 09, 2003	27.20	27.21	26.87	26.94	2,193,019	-0.27(-0.99%)
Dec 08, 2003	27.14	27.33	27.10	27.21	2,252,633	+0.12(+0.45%)
Dec 05, 2003	27.19	27.43	27.07	27.09	1,932,579	-0.10(-0.37%)
Dec 04, 2003	27.06	27.13	26.91	27.19	2,472,766	+0.21(+0.76%)
Dec 03, 2003	26.96	27.11	26.96	26.98	3,453,924	+0.16(+0.58%)
Dec 02, 2003	26.43	26.86	26.40	26.83	3,020,140	+0.23(+0.88%)
Dec 01, 2003	26.40	26.69	26.32	26.59	2,333,245	+0.27(+1.02%)
Nov 28, 2003	26.53	26.55	26.32	26.32	1,035,980	-0.21(-0.78%)
Nov 26, 2003	26.47	26.55	26.30	26.53	2,644,560	+0.20(+0.75%)
Nov 25, 2003	25.90	26.40	25.82	26.33	4,374,623	+0.70(+2.74%)
Nov 24, 2003	25.45	25.86	25.40	25.63	2,478,685	+0.45(+1.80%)
Nov 21, 2003	24.94	25.51	24.96	25.18	2,288,288	+0.23(+0.94%)
Nov 20, 2003	25.49	25.49	24.98	24.94	3,199,404	-0.54(-2.12%)
Nov 19, 2003	26.50	26.50	25.48	25.48	5,458,661	-0.63(-2.42%)
Nov 18, 2003	26.78	26.86	25.87	26.11	3,217,302	-0.67(-2.49%)
Nov 17, 2003	27.35	27.87	25.76	26.78	15,124,238	+0.69(+2.64%)
Nov 14, 2003	26.32	26.50	26.00	26.09	1,003,143	-0.23(-0.89%)
Nov 13, 2003	26.23	26.38	26.19	26.32	1,271,756	+0.15(+0.57%)
Nov 12, 2003	26.25	26.56	26.16	26.18	1,819,976	-0.05(-0.19%)
Nov 11, 2003	26.37	26.37	26.10	26.23	1,362,234	-0.32(-1.20%)
Nov 10, 2003	26.55	26.68	26.46	26.55	1,025,128	+0.06(+0.21%)
Nov 07, 2003	27.00	27.00	26.57	26.49	1,779,247	-0.51(-1.89%)
Nov 06, 2003	26.82	27.08	26.82	27.00	1,401,694	-0.17(-0.63%)
Nov 05, 2003	27.39	27.75	27.11	27.17	1,604,916	-0.48(-1.72%)
Nov 04, 2003	27.39	27.75	27.35	27.64	1,888,544	+0.16(+0.57%)
Nov 03, 2003	27.06	27.39	27.16	27.49	956,259	+0.43(+1.60%)
Oct 31, 2003	26.95	27.23	26.99	27.06	1,703,567	+0.11(+0.39%)
Oct 30, 2003	26.98	27.72	26.72	26.95	4,827,856	+1.31(+5.12%)
Oct 29, 2003	25.33	25.72	25.18	25.64	1,953,437	+0.23(+0.92%)
Oct 28, 2003	25.47	25.50	25.03	25.40	1,822,513	-0.12(-0.47%)
Oct 27, 2003	25.47	25.70	25.40	25.52	1,114,619	+0.19(+0.76%)
Oct 24, 2003	25.40	25.47	25.19	25.33	937,187	-0.20(-0.78%)
Oct 23, 2003	25.36	25.69	25.30	25.53	1,154,925	+0.16(+0.62%)
Oct 22, 2003	25.74	25.74	25.12	25.37	2,055,612	-0.36(-1.41%)
Oct 21, 2003	25.65	25.84	25.58	25.74	1,521,908	-0.02(-0.08%)
Oct 20, 2003	26.11	26.11	25.57	25.76	1,654,805	-0.13(-0.52%)
Oct 17, 2003	26.87	26.36	25.71	25.89	3,934,074	-0.98(-3.64%)
Oct 16, 2003	26.64	27.01	26.59	26.87	1,018,222	+0.23(+0.85%)
Oct 15, 2003	26.77	26.87	26.53	26.64	947,052	-0.04(-0.13%)
Oct 14, 2003	26.62	26.77	26.48	26.68	867,568	+0.09(+0.32%)
Oct 13, 2003	26.32	26.59	26.19	26.59	635,878	+0.31(+1.16%)
Oct 10, 2003	26.42	26.42	26.11	26.29	1,284,722	-0.11(-0.43%)
Oct 09, 2003	26.86	26.86	26.40	26.40	1,431,853	-0.28(-1.04%)
Oct 08, 2003	26.64	26.94	26.68	26.68	947,475	+0.04(+0.13%)
Oct 07, 2003	26.68	26.71	26.49	26.64	1,164,085	-0.04(-0.13%)
Oct 06, 2003	26.64	26.72	26.59	26.68	1,562,778	+0.04(+0.16%)
Oct 03, 2003	26.62	26.77	26.48	26.64	2,207,958	+0.17(+0.64%)
Oct 02, 2003	26.52	26.68	26.28	26.47	1,836,747	-0.16(-0.59%)

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.