Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.80	21.93	21.50	21.57	621,067	-0.30(-1.38%)
Dec 30, 2003	21.58	21.91	21.50	21.87	594,321	+0.30(+1.40%)
Dec 29, 2003	21.52	21.69	21.46	21.57	511,654	+0.05(+0.22%)
Dec 26, 2003	21.80	21.84	21.52	21.52	269,275	-0.21(-0.99%)
Dec 24, 2003	21.81	21.94	21.73	21.73	298,756	-0.11(-0.48%)
Dec 23, 2003	21.80	21.97	21.76	21.84	490,684	-0.01(-0.04%)
Dec 22, 2003	22.02	22.01	21.72	21.85	603,135	-0.18(-0.80%)
Dec 19, 2003	21.93	22.07	21.76	22.02	1,563,229	+0.52(+2.43%)
Dec 18, 2003	20.64	21.55	20.60	21.50	2,407,527	+1.05(+5.15%)
Dec 17, 2003	20.12	20.49	20.12	20.45	1,262,345	+0.31(+1.55%)
Dec 16, 2003	20.09	20.29	19.95	20.14	1,701,666	+0.21(+1.03%)
Dec 15, 2003	21.26	21.26	19.93	19.93	1,924,441	-0.94(-4.52%)
Dec 12, 2003	21.25	21.27	20.71	20.87	1,173,143	-0.32(-1.49%)
Dec 11, 2003	21.23	21.75	21.06	21.19	1,575,841	-0.04(-0.21%)
Dec 10, 2003	21.87	21.91	21.12	21.23	1,392,424	-0.64(-2.91%)
Dec 09, 2003	22.37	22.42	21.87	21.87	764,366	-0.47(-2.10%)
Dec 08, 2003	22.62	22.72	22.37	22.34	929,093	-0.25(-1.09%)
Dec 05, 2003	23.10	23.10	22.64	22.58	768,165	-0.50(-2.19%)
Dec 04, 2003	23.58	23.62	22.98	23.09	1,271,158	-0.38(-1.63%)
Dec 03, 2003	23.93	24.00	23.47	23.47	554,811	-0.37(-1.55%)
Dec 02, 2003	24.28	24.34	23.84	23.84	570,919	-0.43(-1.79%)
Dec 01, 2003	24.13	24.33	24.13	24.27	675,013	+0.07(+0.31%)
Nov 28, 2003	24.46	24.46	24.10	24.20	261,981	-0.04(-0.18%)
Nov 26, 2003	23.09	24.50	23.93	24.24	1,722,940	+1.15(+4.98%)
Nov 25, 2003	23.22	23.33	23.16	23.09	724,400	+0.03(+0.11%)
Nov 24, 2003	22.88	23.19	22.88	23.07	663,616	+0.26(+1.13%)
Nov 21, 2003	22.76	23.18	22.73	22.81	863,445	-0.01(-0.04%)
Nov 20, 2003	22.88	23.06	22.77	22.82	1,087,437	+0.00(+0.02%)
Nov 19, 2003	22.88	23.05	22.51	22.81	1,046,559	-0.13(-0.57%)
Nov 18, 2003	23.71	24.04	22.91	22.94	1,094,275	-0.42(-1.78%)
Nov 17, 2003	23.62	23.78	23.24	23.36	568,792	-0.35(-1.46%)
Nov 14, 2003	24.16	24.29	23.80	23.71	549,037	-0.43(-1.78%)
Nov 13, 2003	24.00	24.19	23.84	24.14	757,224	+0.23(+0.97%)
Nov 12, 2003	23.21	23.92	23.18	23.91	960,093	+0.65(+2.81%)
Nov 11, 2003	23.27	23.42	23.10	23.25	905,691	-0.00(-0.02%)
Nov 10, 2003	23.49	23.76	23.26	23.26	797,038	-0.32(-1.38%)
Nov 07, 2003	24.09	24.09	23.48	23.58	1,370,389	-0.52(-2.15%)
Nov 06, 2003	24.57	24.57	23.98	24.10	1,297,296	-0.44(-1.81%)
Nov 05, 2003	28.07	25.58	24.20	24.54	2,100,869	-0.24(-0.96%)
Nov 04, 2003	28.07	25.58	23.28	24.78	15,188,258	-3.36(-11.94%)
Nov 03, 2003	27.98	28.25	28.02	28.14	479,134	+0.14(+0.49%)
Oct 31, 2003	27.90	28.24	27.90	28.00	666,047	+0.07(+0.24%)
Oct 30, 2003	28.23	28.38	27.84	27.94	321,702	-0.06(-0.20%)
Oct 29, 2003	27.60	27.99	27.42	27.99	635,503	+0.40(+1.45%)
Oct 28, 2003	27.02	27.62	27.02	27.59	440,688	+0.62(+2.31%)
Oct 27, 2003	26.76	27.20	26.76	26.97	241,011	+0.11(+0.41%)
Oct 24, 2003	26.87	26.95	26.67	26.86	297,388	-0.11(-0.42%)
Oct 23, 2003	26.92	27.03	26.76	26.98	484,149	-0.05(-0.18%)
Oct 22, 2003	27.06	27.09	26.88	27.02	458,164	-0.04(-0.13%)
Oct 21, 2003	27.07	27.20	26.98	27.06	537,184	+0.08(+0.31%)
Oct 20, 2003	26.87	26.98	26.78	26.98	796,582	+0.18(+0.67%)
Oct 17, 2003	27.25	27.25	26.74	26.80	773,180	-0.53(-1.94%)
Oct 16, 2003	27.33	27.42	27.09	27.33	396,923	-0.00(-0.02%)
Oct 15, 2003	27.53	27.55	27.32	27.33	596,753	-0.11(-0.42%)
Oct 14, 2003	27.31	27.64	27.11	27.45	676,077	+0.07(+0.24%)
Oct 13, 2003	27.42	27.62	27.36	27.38	409,536	+0.18(+0.66%)
Oct 10, 2003	27.12	27.27	26.89	27.20	581,253	+0.32(+1.21%)
Oct 09, 2003	26.66	26.90	26.61	26.88	524,571	+0.39(+1.46%)
Oct 08, 2003	26.76	26.87	26.71	26.49	507,247	-0.27(-1.02%)
Oct 07, 2003	26.32	26.76	26.25	26.76	769,685	+0.44(+1.67%)
Oct 06, 2003	26.19	26.33	26.19	26.32	433,698	+0.20(+0.77%)
Oct 03, 2003	26.32	26.39	26.02	26.12	775,612	-0.08(-0.32%)
Oct 02, 2003	26.10	26.24	26.06	26.20	351,335	+0.23(+0.90%)

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.