Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.76	32.81	32.47	32.71	3,934,599	-0.04(-0.12%)
Dec 30, 2003	32.77	32.81	32.63	32.75	3,628,160	-0.14(-0.43%)
Dec 29, 2003	32.50	32.89	32.45	32.89	6,099,728	+0.45(+1.40%)
Dec 26, 2003	32.47	32.47	32.39	32.43	1,318,808	-0.03(-0.10%)
Dec 24, 2003	32.33	32.50	32.29	32.47	2,252,724	+0.14(+0.42%)
Dec 23, 2003	32.20	32.35	32.07	32.33	4,609,561	+0.16(+0.51%)
Dec 22, 2003	32.01	32.18	31.97	32.17	5,546,427	+0.16(+0.49%)
Dec 19, 2003	31.95	32.16	31.79	32.01	11,159,658	+0.30(+0.94%)
Dec 18, 2003	30.92	31.78	30.79	31.72	9,982,566	+1.20(+3.93%)
Dec 17, 2003	30.72	30.77	30.38	30.52	6,192,928	-0.18(-0.60%)
Dec 16, 2003	30.84	31.08	30.66	30.70	6,701,693	-0.03(-0.09%)
Dec 15, 2003	31.29	31.29	30.71	30.73	6,267,104	+0.07(+0.24%)
Dec 12, 2003	30.79	30.89	30.48	30.65	4,934,286	-0.03(-0.11%)
Dec 11, 2003	30.57	30.81	30.55	30.68	6,336,857	+0.04(+0.13%)
Dec 10, 2003	31.02	31.05	30.50	30.64	5,413,116	-0.35(-1.12%)
Dec 09, 2003	31.35	31.36	30.91	30.99	6,021,570	-0.31(-0.98%)
Dec 08, 2003	30.89	31.29	30.89	31.29	5,501,744	+0.44(+1.43%)
Dec 05, 2003	31.13	31.16	30.82	30.85	4,785,343	-0.39(-1.24%)
Dec 04, 2003	31.00	31.36	30.98	31.24	3,754,393	+0.05(+0.17%)
Dec 03, 2003	31.15	31.34	31.08	31.19	5,836,202	+0.13(+0.42%)
Dec 02, 2003	31.06	31.22	30.94	31.06	7,746,063	-0.17(-0.54%)
Dec 01, 2003	31.19	31.42	31.07	31.23	7,916,831	+0.23(+0.74%)
Nov 28, 2003	31.03	31.16	30.92	31.00	2,760,015	-0.01(-0.04%)
Nov 26, 2003	30.76	31.12	30.76	31.01	6,409,411	+0.26(+0.84%)
Nov 25, 2003	30.77	30.85	30.70	30.75	5,701,416	+0.14(+0.44%)
Nov 24, 2003	30.58	30.72	30.34	30.62	7,050,160	+0.17(+0.56%)
Nov 21, 2003	30.11	30.54	30.07	30.45	9,055,139	+0.34(+1.13%)
Nov 20, 2003	30.01	30.62	30.01	30.11	7,854,452	-0.33(-1.07%)
Nov 19, 2003	30.14	30.49	30.02	30.43	10,494,428	+0.27(+0.90%)
Nov 18, 2003	29.80	30.31	29.74	30.16	16,125,650	+0.37(+1.25%)
Nov 17, 2003	30.11	30.18	29.52	29.79	15,647,705	-0.95(-3.09%)
Nov 14, 2003	30.86	31.04	30.57	30.74	6,644,033	-0.32(-1.03%)
Nov 13, 2003	31.21	31.21	30.92	31.06	3,793,177	-0.15(-0.48%)
Nov 12, 2003	30.81	31.32	30.70	31.21	4,029,421	+0.37(+1.19%)
Nov 11, 2003	31.26	31.26	30.60	30.84	6,512,491	-0.41(-1.30%)
Nov 10, 2003	31.46	31.50	31.08	31.25	4,491,882	-0.28(-0.90%)
Nov 07, 2003	32.38	32.38	31.48	31.53	5,775,003	-0.59(-1.84%)
Nov 06, 2003	31.94	32.43	31.78	32.12	4,860,257	+0.04(+0.13%)
Nov 05, 2003	31.75	32.12	31.75	32.08	5,620,309	+0.13(+0.40%)
Nov 04, 2003	31.99	32.01	31.70	31.95	3,998,600	-0.07(-0.23%)
Nov 03, 2003	32.12	32.14	31.73	32.03	5,223,766	+0.20(+0.64%)
Oct 31, 2003	31.80	32.01	31.63	31.82	4,243,103	+0.28(+0.88%)
Oct 30, 2003	32.25	32.26	31.50	31.55	6,572,953	-0.56(-1.75%)
Oct 29, 2003	32.24	32.35	31.91	32.11	4,428,618	-0.13(-0.40%)
Oct 28, 2003	31.60	32.24	31.51	32.24	6,961,532	+0.54(+1.69%)
Oct 27, 2003	32.56	32.72	31.60	31.70	8,911,799	-0.59(-1.83%)
Oct 24, 2003	32.14	32.40	31.92	32.29	4,580,658	-0.01(-0.02%)
Oct 23, 2003	32.33	32.47	31.67	32.30	5,129,682	+0.40(+1.25%)
Oct 22, 2003	32.82	32.82	31.85	31.90	5,765,270	-0.92(-2.81%)
Oct 21, 2003	32.74	33.04	32.69	32.82	4,923,521	+0.33(+1.00%)
Oct 20, 2003	32.52	32.61	32.34	32.50	5,787,685	+0.05(+0.17%)
Oct 17, 2003	32.81	32.88	32.27	32.44	4,226,586	-0.37(-1.12%)
Oct 16, 2003	32.75	33.10	32.58	32.81	6,046,787	+0.05(+0.17%)
Oct 15, 2003	33.23	33.30	32.39	32.75	9,055,286	-0.48(-1.45%)
Oct 14, 2003	32.66	33.23	32.56	33.23	6,556,584	+0.58(+1.76%)
Oct 13, 2003	32.50	32.81	32.47	32.66	5,041,938	+0.44(+1.37%)
Oct 10, 2003	32.10	32.51	32.06	32.22	5,358,552	+0.27(+0.85%)
Oct 09, 2003	31.82	32.21	31.61	31.95	6,415,162	+0.40(+1.27%)
Oct 08, 2003	31.74	31.77	31.36	31.55	3,349,150	-0.20(-0.62%)
Oct 07, 2003	31.56	31.81	31.21	31.74	5,002,712	+0.18(+0.58%)
Oct 06, 2003	31.59	31.82	31.38	31.56	2,885,363	-0.03(-0.09%)
Oct 03, 2003	31.79	31.95	31.53	31.59	5,541,708	+0.28(+0.89%)
Oct 02, 2003	31.23	31.44	31.02	31.31	3,769,582	+0.07(+0.24%)

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.