Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.03	29.87	29.00	29.50	605,850	+0.49(+1.69%)
Dec 30, 2003	28.62	29.15	28.55	29.01	517,738	+0.44(+1.54%)
Dec 29, 2003	28.62	28.67	28.33	28.57	419,262	+0.04(+0.16%)
Dec 26, 2003	28.19	28.52	28.08	28.52	164,830	+0.42(+1.49%)
Dec 24, 2003	28.12	28.19	27.91	28.11	117,861	-0.02(-0.08%)
Dec 23, 2003	27.95	28.13	27.78	28.13	307,641	+0.26(+0.92%)
Dec 22, 2003	27.67	28.05	27.67	27.87	437,206	+0.04(+0.16%)
Dec 19, 2003	27.54	27.85	27.30	27.83	484,356	+0.20(+0.71%)
Dec 18, 2003	27.38	27.86	27.23	27.63	275,817	+0.25(+0.93%)
Dec 17, 2003	27.29	27.65	27.08	27.38	653,461	-0.05(-0.19%)
Dec 16, 2003	27.12	27.51	26.90	27.43	622,287	+0.31(+1.15%)
Dec 15, 2003	27.51	27.87	27.11	27.12	499,104	-0.32(-1.15%)
Dec 12, 2003	27.40	27.60	27.03	27.44	305,307	-0.08(-0.27%)
Dec 11, 2003	27.00	27.51	26.78	27.51	501,000	+0.63(+2.33%)
Dec 10, 2003	27.67	27.84	26.72	26.88	633,966	-0.77(-2.78%)
Dec 09, 2003	28.50	28.98	27.54	27.65	672,223	-0.84(-2.93%)
Dec 08, 2003	27.48	28.50	27.34	28.49	883,615	+1.12(+4.08%)
Dec 05, 2003	27.99	27.81	27.22	27.37	261,697	-0.62(-2.21%)
Dec 04, 2003	27.77	28.05	27.36	27.99	441,661	+0.04(+0.16%)
Dec 03, 2003	27.96	28.64	27.81	27.95	353,449	-0.05(-0.19%)
Dec 02, 2003	28.45	28.54	27.98	28.00	603,286	-0.22(-0.79%)
Dec 01, 2003	28.27	28.61	28.08	28.22	514,201	-0.03(-0.11%)
Nov 28, 2003	28.13	28.36	27.93	28.25	143,806	+0.18(+0.65%)
Nov 26, 2003	27.55	28.09	27.45	28.07	369,196	+0.60(+2.18%)
Nov 25, 2003	27.84	27.88	27.34	27.47	383,578	-0.37(-1.33%)
Nov 24, 2003	26.79	27.84	26.69	27.84	650,251	+1.06(+3.97%)
Nov 21, 2003	26.70	26.92	26.65	26.78	398,818	+0.08(+0.28%)
Nov 20, 2003	26.76	27.22	26.54	26.70	808,336	-0.05(-0.20%)
Nov 19, 2003	26.44	26.81	26.23	26.76	770,124	+0.47(+1.77%)
Nov 18, 2003	26.27	26.58	25.94	26.29	1,087,111	+0.11(+0.41%)
Nov 17, 2003	26.09	26.21	25.78	26.18	479,095	-0.15(-0.57%)
Nov 14, 2003	26.51	26.66	26.22	26.33	778,390	-0.33(-1.25%)
Nov 13, 2003	26.49	26.82	26.45	26.67	1,397,289	+0.10(+0.37%)
Nov 12, 2003	26.01	26.59	26.00	26.57	1,220,635	+0.51(+1.94%)
Nov 11, 2003	25.91	26.12	25.80	26.06	573,103	+0.04(+0.15%)
Nov 10, 2003	26.62	26.67	26.02	26.02	427,990	-0.56(-2.12%)
Nov 07, 2003	26.77	26.82	26.52	26.59	606,480	-0.15(-0.57%)
Nov 06, 2003	26.84	26.88	26.38	26.74	876,346	-0.15(-0.56%)
Nov 05, 2003	26.36	27.01	26.17	26.89	1,098,544	+0.60(+2.30%)
Nov 04, 2003	26.60	26.76	26.22	26.28	910,368	-0.38(-1.43%)
Nov 03, 2003	25.47	26.71	25.44	26.67	1,087,857	+1.27(+4.99%)
Oct 31, 2003	25.56	26.11	25.22	25.40	5,775,508	-0.16(-0.63%)
Oct 30, 2003	25.30	25.77	25.46	25.56	313,797	+0.26(+1.02%)
Oct 29, 2003	25.32	25.44	24.89	25.30	416,799	-0.08(-0.33%)
Oct 28, 2003	25.44	25.44	25.13	25.39	1,077,231	+0.25(+1.01%)
Oct 27, 2003	25.35	25.35	24.80	25.13	517,500	-0.09(-0.35%)
Oct 24, 2003	25.06	25.38	24.94	25.22	548,700	+0.21(+0.84%)
Oct 23, 2003	24.67	25.31	24.44	25.01	1,796,550	-0.94(-3.63%)
Oct 22, 2003	26.04	26.13	25.67	25.96	810,600	-0.12(-0.46%)
Oct 21, 2003	25.71	26.08	25.54	26.08	413,595	+0.40(+1.58%)
Oct 20, 2003	25.40	25.74	25.27	25.67	607,767	+0.38(+1.49%)
Oct 17, 2003	26.12	26.19	25.29	25.29	757,194	-0.82(-3.13%)
Oct 16, 2003	26.12	26.20	25.60	26.11	581,383	-0.00(-0.02%)
Oct 15, 2003	25.89	26.16	25.56	26.12	542,233	+0.28(+1.10%)
Oct 14, 2003	25.58	25.91	25.56	25.83	353,254	+0.08(+0.31%)
Oct 13, 2003	25.75	25.95	25.38	25.75	537,909	+0.01(+0.03%)
Oct 10, 2003	25.36	25.74	25.36	25.74	497,628	+0.44(+1.72%)
Oct 09, 2003	24.51	25.51	24.49	25.31	809,803	+0.81(+3.30%)
Oct 08, 2003	24.44	24.85	24.26	24.50	569,845	+0.05(+0.22%)
Oct 07, 2003	24.49	24.49	23.98	24.44	580,869	+0.00(+0.00%)
Oct 06, 2003	24.44	24.63	24.18	24.44	442,078	+0.07(+0.27%)
Oct 03, 2003	23.60	24.76	23.60	24.38	1,138,236	+0.79(+3.35%)
Oct 02, 2003	23.28	23.64	23.26	23.59	332,088	+0.31(+1.32%)

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.