Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.31	29.69	29.31	29.61	2,274,132	+0.34(+1.17%)
Dec 30, 2003	29.42	29.50	29.06	29.27	1,331,497	-0.04(-0.13%)
Dec 29, 2003	29.01	29.32	29.08	29.30	1,696,743	+0.30(+1.03%)
Dec 26, 2003	29.10	29.22	28.97	29.01	353,706	+0.03(+0.10%)
Dec 24, 2003	29.20	29.25	28.94	28.98	943,842	-0.34(-1.17%)
Dec 23, 2003	29.22	29.36	29.06	29.32	2,239,111	-0.01(-0.05%)
Dec 22, 2003	29.15	29.34	28.95	29.33	2,513,112	+0.18(+0.61%)
Dec 19, 2003	28.51	29.24	28.46	29.15	6,794,488	+0.93(+3.30%)
Dec 18, 2003	27.40	28.52	27.40	28.22	7,424,611	+0.07(+0.27%)
Dec 17, 2003	28.32	28.36	28.10	28.15	2,875,406	-0.20(-0.71%)
Dec 16, 2003	28.62	28.68	28.14	28.35	2,495,132	-0.28(-0.96%)
Dec 15, 2003	28.69	29.03	28.57	28.63	3,142,162	+0.28(+0.97%)
Dec 12, 2003	28.42	28.51	28.21	28.35	2,048,302	+0.02(+0.05%)
Dec 11, 2003	28.13	28.49	28.13	28.33	5,042,998	+0.71(+2.56%)
Dec 10, 2003	27.62	27.67	27.42	27.63	3,443,671	+0.01(+0.03%)
Dec 09, 2003	26.83	27.82	26.83	27.62	9,497,201	+1.31(+4.99%)
Dec 08, 2003	26.35	26.35	26.10	26.31	2,494,595	+0.04(+0.14%)
Dec 05, 2003	26.43	26.52	26.11	26.27	2,471,516	-0.19(-0.70%)
Dec 04, 2003	26.29	26.46	26.19	26.46	2,287,417	+0.31(+1.17%)
Dec 03, 2003	26.39	26.70	26.09	26.15	3,381,947	+0.05(+0.20%)
Dec 02, 2003	26.46	26.46	26.10	26.10	3,078,157	-0.21(-0.79%)
Dec 01, 2003	26.28	26.46	26.20	26.31	2,210,261	+0.08(+0.31%)
Nov 28, 2003	26.02	26.43	26.02	26.23	1,232,067	+0.08(+0.31%)
Nov 26, 2003	25.98	26.18	25.90	26.14	2,258,567	+0.25(+0.95%)
Nov 25, 2003	25.73	25.94	25.62	25.90	2,632,401	+0.21(+0.81%)
Nov 24, 2003	25.48	25.69	25.45	25.69	2,992,145	+0.23(+0.91%)
Nov 21, 2003	25.34	25.58	25.34	25.46	2,276,816	+0.12(+0.47%)
Nov 20, 2003	25.17	25.49	25.17	25.34	3,968,729	-0.09(-0.35%)
Nov 19, 2003	25.38	25.50	25.20	25.43	3,721,027	-0.07(-0.26%)
Nov 18, 2003	25.88	26.07	25.44	25.50	2,607,309	-0.51(-1.95%)
Nov 17, 2003	25.90	26.08	25.73	26.00	2,014,220	-0.22(-0.85%)
Nov 14, 2003	26.61	26.72	26.14	26.23	2,184,767	-0.45(-1.70%)
Nov 13, 2003	26.68	26.82	26.63	26.68	2,522,908	+0.15(+0.56%)
Nov 12, 2003	26.16	26.60	26.16	26.53	2,380,539	+0.45(+1.71%)
Nov 11, 2003	26.23	26.34	26.04	26.08	1,959,876	-0.14(-0.54%)
Nov 10, 2003	26.38	26.61	26.16	26.23	2,121,835	-0.12(-0.45%)
Nov 07, 2003	26.18	26.60	26.17	26.34	3,089,160	+0.39(+1.49%)
Nov 06, 2003	25.58	25.96	25.56	25.96	2,349,409	+0.35(+1.37%)
Nov 05, 2003	25.93	25.93	25.30	25.61	5,168,727	-0.33(-1.26%)
Nov 04, 2003	26.31	26.43	25.95	25.93	2,664,471	-0.38(-1.44%)
Nov 03, 2003	26.02	26.02	26.02	26.31	1,335,362	+0.30(+1.15%)
Oct 31, 2003	26.22	26.29	26.02	26.02	3,607,106	-0.20(-0.77%)
Oct 30, 2003	26.24	26.33	26.12	26.22	2,716,265	+0.26(+1.00%)
Oct 29, 2003	25.79	25.96	25.73	25.96	3,627,636	+0.21(+0.81%)
Oct 28, 2003	25.52	25.74	25.44	25.75	1,987,518	+0.30(+1.17%)
Oct 27, 2003	24.67	25.48	24.67	25.45	4,576,712	+0.45(+1.82%)
Oct 24, 2003	24.88	25.14	24.76	25.00	2,730,757	+0.12(+0.48%)
Oct 23, 2003	24.56	24.93	24.48	24.88	2,719,351	+0.28(+1.15%)
Oct 22, 2003	24.20	24.97	24.20	24.59	1,942,030	-0.35(-1.40%)
Oct 21, 2003	25.17	25.25	24.92	24.94	3,985,099	-0.27(-1.06%)
Oct 20, 2003	25.50	25.50	25.06	25.21	2,001,875	-0.16(-0.62%)
Oct 17, 2003	25.78	25.86	25.22	25.37	3,219,451	-0.41(-1.59%)
Oct 16, 2003	25.57	25.85	25.41	25.78	3,308,146	+0.39(+1.56%)
Oct 15, 2003	25.97	25.97	25.38	25.38	3,703,181	-0.25(-0.96%)
Oct 14, 2003	25.61	25.79	25.58	25.63	2,125,994	+0.01(+0.06%)
Oct 13, 2003	25.52	25.82	25.52	25.61	1,932,234	+0.22(+0.85%)
Oct 10, 2003	25.67	25.67	25.26	25.40	3,107,945	-0.24(-0.93%)
Oct 09, 2003	25.84	25.89	25.40	25.64	2,367,926	-0.06(-0.23%)
Oct 08, 2003	25.52	25.81	25.61	25.70	3,340,350	+0.18(+0.70%)
Oct 07, 2003	25.58	25.67	25.20	25.52	3,394,828	-0.06(-0.23%)
Oct 06, 2003	25.64	25.83	25.57	25.58	2,133,643	+0.32(+1.27%)
Oct 03, 2003	25.70	25.70	25.32	25.26	3,369,736	-0.07(-0.29%)
Oct 02, 2003	25.09	25.37	25.02	25.33	2,210,261	+0.10(+0.38%)

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.