Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.00	31.08	30.75	30.90	2,071,873	-0.01(-0.02%)
Dec 30, 2003	30.70	31.03	30.63	30.91	3,373,389	+0.32(+1.03%)
Dec 29, 2003	30.40	30.60	30.35	30.59	2,229,202	+0.19(+0.61%)
Dec 26, 2003	30.40	30.50	30.35	30.40	751,142	+0.04(+0.14%)
Dec 24, 2003	30.35	30.46	30.17	30.36	973,631	+0.11(+0.38%)
Dec 23, 2003	30.53	30.54	30.13	30.25	3,837,580	-0.18(-0.59%)
Dec 22, 2003	30.38	30.70	30.32	30.42	3,717,843	-0.11(-0.35%)
Dec 19, 2003	30.53	30.57	30.36	30.53	3,651,430	+0.17(+0.57%)
Dec 18, 2003	30.05	30.40	29.84	30.36	3,380,908	+0.41(+1.37%)
Dec 17, 2003	30.04	30.05	29.90	29.95	2,589,945	-0.04(-0.12%)
Dec 16, 2003	29.95	30.01	29.68	29.99	3,901,486	+0.25(+0.85%)
Dec 15, 2003	30.17	30.20	29.71	29.74	2,890,124	-0.36(-1.19%)
Dec 12, 2003	30.08	30.15	29.84	30.09	2,627,259	+0.11(+0.36%)
Dec 11, 2003	29.38	30.11	29.27	29.99	4,976,059	+0.75(+2.55%)
Dec 10, 2003	29.37	29.43	29.19	29.24	2,409,782	-0.10(-0.34%)
Dec 09, 2003	29.53	29.53	29.30	29.34	2,646,890	-0.09(-0.29%)
Dec 08, 2003	29.23	29.51	28.92	29.43	2,078,556	+0.19(+0.64%)
Dec 05, 2003	29.23	29.38	29.12	29.24	1,356,373	-0.01(-0.02%)
Dec 04, 2003	29.02	29.28	28.97	29.25	1,919,834	+0.22(+0.77%)
Dec 03, 2003	29.15	29.33	28.98	29.02	2,317,056	-0.29(-1.00%)
Dec 02, 2003	29.49	29.52	29.20	29.32	2,384,303	-0.16(-0.54%)
Dec 01, 2003	29.05	29.47	29.02	29.48	3,680,112	+0.47(+1.63%)
Nov 28, 2003	29.10	29.15	29.00	29.00	840,388	-0.10(-0.35%)
Nov 26, 2003	29.12	29.13	28.82	29.10	1,967,172	+0.09(+0.32%)
Nov 25, 2003	28.74	29.09	28.72	29.01	2,518,103	+0.01(+0.05%)
Nov 24, 2003	28.86	29.08	28.82	29.00	2,673,622	+0.25(+0.87%)
Nov 21, 2003	28.68	28.76	28.53	28.74	3,381,882	+0.06(+0.23%)
Nov 20, 2003	28.56	28.79	28.42	28.68	2,770,247	+0.09(+0.33%)
Nov 19, 2003	28.51	28.61	28.51	28.59	3,047,035	-0.02(-0.08%)
Nov 18, 2003	29.09	29.10	28.56	28.61	3,590,866	-0.53(-1.82%)
Nov 17, 2003	29.00	29.20	28.87	29.14	2,970,459	-0.22(-0.76%)
Nov 14, 2003	28.89	29.59	28.89	29.36	3,883,943	+0.45(+1.57%)
Nov 13, 2003	29.06	29.06	28.77	28.91	2,338,775	-0.15(-0.52%)
Nov 12, 2003	29.23	29.25	28.97	29.06	2,069,088	-0.17(-0.59%)
Nov 11, 2003	29.10	29.25	29.07	29.23	1,936,681	+0.14(+0.49%)
Nov 10, 2003	29.17	29.17	28.92	29.09	1,993,765	+0.01(+0.05%)
Nov 07, 2003	29.30	29.36	29.06	29.07	3,435,207	+0.00(+0.00%)
Nov 06, 2003	29.07	29.09	28.89	29.07	2,465,196	+0.04(+0.15%)
Nov 05, 2003	28.91	29.05	28.72	29.03	3,830,201	+0.11(+0.40%)
Nov 04, 2003	28.79	28.95	28.61	28.92	4,005,027	+0.02(+0.07%)
Nov 03, 2003	28.37	28.89	28.33	28.89	2,994,699	+0.52(+1.85%)
Oct 31, 2003	28.42	28.64	28.38	28.37	3,355,846	-0.05(-0.18%)
Oct 30, 2003	28.90	28.90	28.37	28.42	3,896,613	-0.48(-1.66%)
Oct 29, 2003	28.55	28.96	28.41	28.90	5,710,634	+0.34(+1.21%)
Oct 28, 2003	28.48	28.61	28.23	28.56	5,346,688	-0.06(-0.20%)
Oct 27, 2003	28.80	28.90	28.28	28.61	3,869,881	-0.19(-0.65%)
Oct 24, 2003	28.72	28.80	28.06	28.80	3,089,361	+0.08(+0.28%)
Oct 23, 2003	28.61	28.87	28.44	28.72	3,451,915	+0.00(+0.00%)
Oct 22, 2003	28.91	28.91	28.64	28.72	4,189,413	-0.19(-0.65%)
Oct 21, 2003	28.91	29.05	28.62	28.91	4,688,272	+0.09(+0.30%)
Oct 20, 2003	28.78	29.01	28.68	28.82	4,191,780	+0.06(+0.20%)
Oct 17, 2003	28.69	28.94	28.64	28.77	8,725,368	+0.10(+0.35%)
Oct 16, 2003	28.13	28.95	28.57	28.66	10,171,962	+0.53(+1.89%)
Oct 15, 2003	28.24	28.30	27.85	28.13	5,568,898	+0.34(+1.21%)
Oct 14, 2003	27.22	27.69	27.09	27.80	4,573,547	+0.54(+1.98%)
Oct 13, 2003	27.26	28.01	27.23	27.26	3,325,077	+0.00(+0.00%)
Oct 10, 2003	27.49	27.42	27.26	27.26	1,465,807	-0.23(-0.84%)
Oct 09, 2003	27.68	27.83	27.34	27.49	2,705,506	-0.01(-0.05%)
Oct 08, 2003	27.25	27.50	27.16	27.50	2,576,858	+0.21(+0.76%)
Oct 07, 2003	26.97	27.29	26.87	27.29	1,911,202	+0.16(+0.58%)
Oct 06, 2003	27.03	27.24	26.85	27.14	1,578,861	+0.10(+0.37%)
Oct 03, 2003	27.15	27.27	26.85	27.03	2,961,131	+0.19(+0.70%)
Oct 02, 2003	26.79	26.91	26.70	26.85	2,916,021	+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.