Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.16	31.24	30.90	31.05	2,061,445	-0.01(-0.02%)
Dec 30, 2003	30.86	31.18	30.79	31.06	3,356,411	+0.32(+1.03%)
Dec 29, 2003	30.56	30.75	30.50	30.74	2,217,983	+0.19(+0.61%)
Dec 26, 2003	30.55	30.65	30.50	30.56	747,362	+0.04(+0.14%)
Dec 24, 2003	30.50	30.61	30.33	30.51	968,731	+0.12(+0.38%)
Dec 23, 2003	30.68	30.69	30.28	30.40	3,818,266	-0.18(-0.59%)
Dec 22, 2003	30.54	30.86	30.47	30.58	3,699,131	-0.11(-0.35%)
Dec 19, 2003	30.68	30.72	30.51	30.69	3,633,053	+0.17(+0.57%)
Dec 18, 2003	30.20	30.56	29.99	30.51	3,363,892	+0.41(+1.37%)
Dec 17, 2003	30.19	30.20	30.05	30.10	2,576,910	-0.04(-0.12%)
Dec 16, 2003	30.10	30.16	29.84	30.14	3,881,851	+0.25(+0.85%)
Dec 15, 2003	30.32	30.35	29.86	29.89	2,875,578	-0.36(-1.19%)
Dec 12, 2003	30.23	30.30	29.99	30.25	2,614,036	+0.11(+0.36%)
Dec 11, 2003	29.52	30.26	29.42	30.14	4,951,015	+0.75(+2.55%)
Dec 10, 2003	29.52	29.58	29.34	29.39	2,397,654	-0.10(-0.34%)
Dec 09, 2003	29.68	29.68	29.45	29.49	2,633,569	-0.09(-0.29%)
Dec 08, 2003	29.38	29.66	29.06	29.58	2,068,094	+0.19(+0.64%)
Dec 05, 2003	29.38	29.52	29.27	29.39	1,349,546	-0.01(-0.02%)
Dec 04, 2003	29.17	29.42	29.12	29.39	1,910,172	+0.22(+0.77%)
Dec 03, 2003	29.29	29.47	29.13	29.17	2,305,394	-0.30(-1.00%)
Dec 02, 2003	29.64	29.67	29.34	29.47	2,372,304	-0.16(-0.54%)
Dec 01, 2003	29.20	29.62	29.17	29.63	3,661,590	+0.48(+1.63%)
Nov 28, 2003	29.25	29.29	29.15	29.15	836,159	-0.10(-0.35%)
Nov 26, 2003	29.27	29.28	28.97	29.25	1,957,272	+0.09(+0.32%)
Nov 25, 2003	28.89	29.24	28.87	29.16	2,505,430	+0.01(+0.05%)
Nov 24, 2003	29.00	29.23	28.96	29.14	2,660,166	+0.25(+0.87%)
Nov 21, 2003	28.82	28.90	28.67	28.89	3,364,862	+0.06(+0.23%)
Nov 20, 2003	28.70	28.93	28.57	28.82	2,756,305	+0.09(+0.33%)
Nov 19, 2003	28.66	28.76	28.66	28.73	3,031,700	-0.02(-0.08%)
Nov 18, 2003	29.24	29.25	28.70	28.75	3,572,793	-0.53(-1.82%)
Nov 17, 2003	29.15	29.35	29.01	29.29	2,955,509	-0.22(-0.76%)
Nov 14, 2003	29.04	29.74	29.04	29.51	3,864,396	+0.45(+1.56%)
Nov 13, 2003	29.21	29.21	28.91	29.06	2,327,005	-0.15(-0.52%)
Nov 12, 2003	29.38	29.39	29.12	29.21	2,058,675	-0.17(-0.59%)
Nov 11, 2003	29.24	29.40	29.21	29.38	1,926,934	+0.14(+0.49%)
Nov 10, 2003	29.32	29.32	29.06	29.24	1,983,730	+0.01(+0.05%)
Nov 07, 2003	29.45	29.51	29.21	29.22	3,417,918	+0.00(+0.00%)
Nov 06, 2003	29.22	29.24	29.04	29.22	2,452,789	+0.04(+0.15%)
Nov 05, 2003	29.06	29.20	28.87	29.18	3,810,924	+0.12(+0.40%)
Nov 04, 2003	28.94	29.09	28.75	29.06	3,984,870	+0.02(+0.07%)
Nov 03, 2003	28.51	29.04	28.48	29.04	2,979,627	+0.53(+1.85%)
Oct 31, 2003	28.56	28.79	28.52	28.51	3,338,957	-0.05(-0.18%)
Oct 30, 2003	29.05	29.05	28.51	28.56	3,877,002	-0.48(-1.66%)
Oct 29, 2003	28.69	29.11	28.55	29.05	5,681,893	+0.35(+1.21%)
Oct 28, 2003	28.62	28.76	28.37	28.70	5,319,779	-0.06(-0.20%)
Oct 27, 2003	28.95	29.05	28.42	28.76	3,850,405	-0.19(-0.65%)
Oct 24, 2003	28.87	28.95	28.20	28.95	3,073,813	+0.08(+0.28%)
Oct 23, 2003	28.76	29.02	28.58	28.87	3,434,542	+0.00(+0.00%)
Oct 22, 2003	29.06	29.06	28.79	28.87	4,168,328	-0.19(-0.65%)
Oct 21, 2003	29.06	29.19	28.77	29.06	4,664,677	+0.09(+0.30%)
Oct 20, 2003	28.93	29.16	28.82	28.97	4,170,683	+0.06(+0.20%)
Oct 17, 2003	28.84	29.08	28.78	28.91	8,681,455	+0.10(+0.35%)
Oct 16, 2003	28.28	29.10	28.72	28.81	10,120,768	+0.53(+1.89%)
Oct 15, 2003	28.38	28.44	27.99	28.28	5,540,871	+0.34(+1.21%)
Oct 14, 2003	27.36	27.83	27.23	27.94	4,550,529	+0.54(+1.98%)
Oct 13, 2003	27.39	28.15	27.37	27.39	3,308,342	+0.00(+0.00%)
Oct 10, 2003	27.63	27.55	27.39	27.39	1,458,430	-0.23(-0.84%)
Oct 09, 2003	27.82	27.97	27.48	27.63	2,691,889	-0.01(-0.05%)
Oct 08, 2003	27.39	27.64	27.30	27.64	2,563,889	+0.21(+0.76%)
Oct 07, 2003	27.11	27.43	27.01	27.43	1,901,583	+0.16(+0.58%)
Oct 06, 2003	27.16	27.38	26.98	27.27	1,570,915	+0.10(+0.37%)
Oct 03, 2003	27.29	27.41	26.98	27.17	2,946,228	+0.19(+0.70%)
Oct 02, 2003	26.93	27.04	26.83	26.98	2,901,345	+0.06(+0.21%)

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.