Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.20	32.51	32.03	32.40	1,099,431	+0.24(+0.74%)
Dec 30, 2003	31.79	32.37	31.79	32.16	1,170,468	+0.25(+0.79%)
Dec 29, 2003	31.81	31.91	31.61	31.91	1,259,425	+0.04(+0.13%)
Dec 26, 2003	31.70	31.90	31.60	31.86	345,850	+0.16(+0.51%)
Dec 24, 2003	31.84	31.84	31.67	31.70	333,499	-0.19(-0.59%)
Dec 23, 2003	31.73	32.04	31.57	31.89	1,044,108	+0.27(+0.86%)
Dec 22, 2003	31.29	31.71	31.10	31.62	1,537,773	+0.24(+0.76%)
Dec 19, 2003	31.23	31.73	31.16	31.38	1,261,657	+0.08(+0.27%)
Dec 18, 2003	30.98	31.37	30.84	31.30	1,971,661	+0.29(+0.93%)
Dec 17, 2003	31.47	31.51	30.88	31.01	1,491,412	-0.57(-1.80%)
Dec 16, 2003	31.21	31.64	31.14	31.58	640,752	+0.28(+0.89%)
Dec 15, 2003	31.75	31.81	31.14	31.30	1,222,631	-0.19(-0.60%)
Dec 12, 2003	31.64	31.74	31.42	31.49	823,330	-0.24(-0.75%)
Dec 11, 2003	31.57	31.90	31.54	31.72	1,215,288	+0.21(+0.67%)
Dec 10, 2003	31.58	31.90	31.44	31.51	1,257,290	-0.06(-0.18%)
Dec 09, 2003	31.99	32.05	31.56	31.57	1,935,911	-0.22(-0.68%)
Dec 08, 2003	31.29	31.95	31.22	31.79	1,350,813	+0.50(+1.59%)
Dec 05, 2003	31.53	31.72	31.38	31.29	710,198	-0.49(-1.54%)
Dec 04, 2003	31.95	31.99	31.60	31.78	1,092,509	-0.22(-0.70%)
Dec 03, 2003	32.05	32.51	31.91	32.00	918,895	-0.08(-0.24%)
Dec 02, 2003	31.74	32.22	31.67	32.08	1,819,918	+0.34(+1.08%)
Dec 01, 2003	31.53	31.85	31.46	31.74	1,180,078	+0.32(+1.00%)
Nov 28, 2003	31.48	31.64	31.37	31.42	429,782	-0.06(-0.20%)
Nov 26, 2003	31.49	31.57	31.23	31.49	1,109,631	+0.20(+0.63%)
Nov 25, 2003	31.39	31.50	31.16	31.29	1,337,804	-0.14(-0.45%)
Nov 24, 2003	31.12	31.70	31.04	31.43	1,179,392	+0.31(+0.99%)
Nov 21, 2003	30.87	31.19	30.87	31.12	1,072,543	+0.25(+0.82%)
Nov 20, 2003	31.35	31.37	30.85	30.87	1,208,070	-0.45(-1.45%)
Nov 19, 2003	31.18	31.38	31.03	31.32	1,330,953	+0.27(+0.86%)
Nov 18, 2003	31.60	31.71	31.06	31.06	1,749,794	-0.50(-1.60%)
Nov 17, 2003	31.65	31.75	31.31	31.56	1,470,146	-0.24(-0.75%)
Nov 14, 2003	32.86	32.87	31.74	31.80	1,701,961	-0.92(-2.82%)
Nov 13, 2003	32.84	32.93	32.58	32.72	839,734	-0.20(-0.62%)
Nov 12, 2003	32.63	32.95	32.55	32.93	659,307	+0.21(+0.64%)
Nov 11, 2003	32.78	32.82	32.54	32.72	663,988	-0.06(-0.19%)
Nov 10, 2003	33.21	33.25	32.47	32.78	994,418	-0.14(-0.43%)
Nov 07, 2003	32.90	33.44	32.89	32.92	1,600,709	+0.11(+0.32%)
Nov 06, 2003	32.23	32.84	32.07	32.82	1,010,502	+0.57(+1.76%)
Nov 05, 2003	32.53	32.58	32.02	32.25	1,803,849	-0.39(-1.20%)
Nov 04, 2003	32.83	32.90	32.55	32.64	740,218	-0.22(-0.66%)
Nov 03, 2003	32.58	32.93	32.30	32.86	854,386	+0.31(+0.95%)
Oct 31, 2003	32.52	32.69	32.38	32.55	727,121	+0.17(+0.52%)
Oct 30, 2003	32.40	32.73	32.37	32.38	693,605	-0.02(-0.06%)
Oct 29, 2003	32.44	32.56	32.23	32.40	1,145,107	-0.15(-0.45%)
Oct 28, 2003	32.29	32.62	32.23	32.55	1,584,245	+0.27(+0.85%)
Oct 27, 2003	32.26	32.65	32.11	32.28	1,147,145	+0.22(+0.70%)
Oct 24, 2003	31.84	32.09	31.53	32.05	1,211,145	+0.10(+0.31%)
Oct 23, 2003	31.87	32.16	31.60	31.95	1,350,431	-0.08(-0.24%)
Oct 22, 2003	32.68	32.68	31.97	32.03	1,313,288	-0.76(-2.31%)
Oct 21, 2003	32.89	33.03	32.65	32.79	1,555,006	-0.08(-0.23%)
Oct 20, 2003	32.78	33.04	32.59	32.86	1,067,543	+0.13(+0.41%)
Oct 17, 2003	33.18	33.35	32.47	32.73	2,223,455	-0.78(-2.34%)
Oct 16, 2003	33.61	33.75	33.30	33.52	881,149	-0.10(-0.29%)
Oct 15, 2003	33.74	34.12	33.24	33.61	2,550,811	+0.20(+0.61%)
Oct 14, 2003	32.56	33.57	32.51	33.41	2,569,653	+0.63(+1.92%)
Oct 13, 2003	32.06	32.79	31.99	32.78	697,361	+0.76(+2.36%)
Oct 10, 2003	32.11	32.23	31.84	32.02	807,354	-0.11(-0.35%)
Oct 09, 2003	31.96	32.54	31.94	32.14	1,583,406	+0.38(+1.21%)
Oct 08, 2003	31.90	32.04	31.65	31.75	1,436,717	-0.07(-0.22%)
Oct 07, 2003	31.67	31.85	31.19	31.82	2,112,377	+0.24(+0.75%)
Oct 06, 2003	31.04	31.75	30.80	31.58	2,380,435	+1.06(+3.49%)
Oct 03, 2003	30.61	31.11	30.27	30.52	2,109,245	+0.44(+1.47%)
Oct 02, 2003	30.23	30.24	29.68	30.08	2,476,657	-0.39(-1.29%)

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.