Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.16	28.19	27.97	28.13	1,117,111	+0.04(+0.13%)
Dec 30, 2003	27.65	27.97	27.63	28.09	2,528,126	+0.43(+1.54%)
Dec 29, 2003	27.45	27.69	27.25	27.67	2,348,542	+0.18(+0.64%)
Dec 26, 2003	27.45	27.60	27.45	27.49	639,396	+0.10(+0.36%)
Dec 24, 2003	27.17	27.52	27.14	27.39	420,908	+0.11(+0.42%)
Dec 23, 2003	27.06	27.31	27.06	27.28	1,761,019	+0.26(+0.97%)
Dec 22, 2003	27.16	27.17	26.95	27.01	1,833,332	-0.14(-0.52%)
Dec 19, 2003	27.48	27.48	26.99	27.16	2,329,936	-0.19(-0.70%)
Dec 18, 2003	27.13	27.30	27.01	27.35	1,529,139	+0.28(+1.05%)
Dec 17, 2003	27.02	27.06	26.90	27.06	3,135,243	+0.04(+0.16%)
Dec 16, 2003	26.85	27.02	26.81	27.02	1,272,309	+0.17(+0.63%)
Dec 15, 2003	27.34	27.38	26.84	26.85	1,505,035	-0.35(-1.28%)
Dec 12, 2003	27.21	27.27	27.04	27.20	1,133,604	+0.03(+0.10%)
Dec 11, 2003	26.99	27.18	26.92	27.17	1,174,905	+0.19(+0.71%)
Dec 10, 2003	26.99	27.06	26.94	26.98	1,836,151	+0.04(+0.16%)
Dec 09, 2003	27.19	27.21	26.87	26.94	2,193,486	-0.27(-0.99%)
Dec 08, 2003	27.14	27.33	27.09	27.21	2,253,112	+0.12(+0.45%)
Dec 05, 2003	27.18	27.43	27.06	27.09	1,932,991	-0.10(-0.37%)
Dec 04, 2003	27.06	27.12	26.90	27.18	2,473,292	+0.21(+0.76%)
Dec 03, 2003	26.96	27.10	26.96	26.98	3,454,659	+0.16(+0.58%)
Dec 02, 2003	26.43	26.85	26.39	26.82	3,020,783	+0.23(+0.88%)
Dec 01, 2003	26.39	26.69	26.31	26.59	2,333,741	+0.27(+1.02%)
Nov 28, 2003	26.53	26.54	26.32	26.32	1,036,200	-0.21(-0.78%)
Nov 26, 2003	26.46	26.55	26.29	26.53	2,645,123	+0.20(+0.75%)
Nov 25, 2003	25.89	26.39	25.82	26.33	4,375,554	+0.70(+2.74%)
Nov 24, 2003	25.45	25.86	25.40	25.62	2,479,213	+0.45(+1.80%)
Nov 21, 2003	24.94	25.50	24.95	25.17	2,288,775	+0.23(+0.94%)
Nov 20, 2003	25.48	25.48	24.97	24.94	3,200,085	-0.54(-2.12%)
Nov 19, 2003	26.50	26.50	25.48	25.48	5,459,822	-0.63(-2.42%)
Nov 18, 2003	26.77	26.85	25.87	26.11	3,217,987	-0.67(-2.49%)
Nov 17, 2003	27.35	27.87	25.75	26.77	15,127,457	+0.69(+2.64%)
Nov 14, 2003	26.32	26.49	26.00	26.09	1,003,356	-0.23(-0.89%)
Nov 13, 2003	26.22	26.38	26.18	26.32	1,272,027	+0.15(+0.57%)
Nov 12, 2003	26.25	26.55	26.16	26.17	1,820,363	-0.05(-0.19%)
Nov 11, 2003	26.37	26.37	26.09	26.22	1,362,524	-0.32(-1.20%)
Nov 10, 2003	26.54	26.67	26.45	26.54	1,025,346	+0.06(+0.21%)
Nov 07, 2003	26.99	26.99	26.56	26.48	1,779,626	-0.51(-1.89%)
Nov 06, 2003	26.82	27.07	26.82	26.99	1,401,993	-0.17(-0.63%)
Nov 05, 2003	27.38	27.75	27.10	27.16	1,605,258	-0.48(-1.72%)
Nov 04, 2003	27.38	27.75	27.34	27.64	1,888,946	+0.16(+0.57%)
Nov 03, 2003	27.05	27.38	27.15	27.48	956,463	+0.43(+1.60%)
Oct 31, 2003	26.94	27.23	26.99	27.05	1,703,930	+0.11(+0.39%)
Oct 30, 2003	26.98	27.71	26.72	26.94	4,828,883	+1.31(+5.12%)
Oct 29, 2003	25.33	25.72	25.17	25.63	1,953,853	+0.23(+0.92%)
Oct 28, 2003	25.47	25.50	25.03	25.40	1,822,901	-0.12(-0.47%)
Oct 27, 2003	25.47	25.70	25.39	25.52	1,114,856	+0.19(+0.76%)
Oct 24, 2003	25.40	25.47	25.18	25.33	937,387	-0.20(-0.78%)
Oct 23, 2003	25.35	25.68	25.29	25.52	1,155,171	+0.16(+0.62%)
Oct 22, 2003	25.73	25.73	25.11	25.37	2,056,049	-0.36(-1.41%)
Oct 21, 2003	25.65	25.84	25.57	25.73	1,522,232	-0.02(-0.08%)
Oct 20, 2003	26.11	26.11	25.57	25.75	1,655,158	-0.13(-0.52%)
Oct 17, 2003	26.87	26.35	25.71	25.89	3,934,912	-0.98(-3.64%)
Oct 16, 2003	26.63	27.01	26.58	26.87	1,018,439	+0.23(+0.85%)
Oct 15, 2003	26.76	26.87	26.53	26.64	947,254	-0.04(-0.13%)
Oct 14, 2003	26.62	26.77	26.48	26.67	867,752	+0.09(+0.32%)
Oct 13, 2003	26.31	26.59	26.18	26.59	636,013	+0.30(+1.16%)
Oct 10, 2003	26.42	26.42	26.11	26.28	1,284,995	-0.11(-0.43%)
Oct 09, 2003	26.85	26.85	26.40	26.40	1,432,158	-0.28(-1.04%)
Oct 08, 2003	26.64	26.93	26.67	26.67	947,677	+0.04(+0.13%)
Oct 07, 2003	26.67	26.70	26.48	26.64	1,164,333	-0.04(-0.13%)
Oct 06, 2003	26.63	26.72	26.58	26.67	1,563,110	+0.04(+0.16%)
Oct 03, 2003	26.61	26.76	26.48	26.63	2,208,428	+0.17(+0.64%)
Oct 02, 2003	26.51	26.67	26.27	26.46	1,837,138	-0.16(-0.59%)

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.