Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.86	28.89	27.43	28.29	46,698	-0.09(-0.31%)
Dec 30, 2003	27.87	28.51	27.87	28.38	42,833	+0.12(+0.41%)
Dec 29, 2003	28.18	28.84	26.72	28.27	126,164	+0.15(+0.53%)
Dec 26, 2003	28.25	28.25	27.98	28.11	4,635	-0.27(-0.94%)
Dec 24, 2003	27.70	28.55	27.42	28.38	17,639	+0.23(+0.82%)
Dec 23, 2003	26.99	28.49	26.93	28.15	45,209	+1.15(+4.26%)
Dec 22, 2003	26.48	27.00	26.33	27.00	27,428	+0.52(+1.97%)
Dec 19, 2003	27.35	27.35	26.40	26.48	23,758	-0.49(-1.80%)
Dec 18, 2003	26.89	27.14	26.58	26.97	16,749	+0.51(+1.94%)
Dec 17, 2003	26.51	26.53	25.86	26.45	41,744	+0.19(+0.71%)
Dec 16, 2003	26.04	26.38	25.85	26.27	48,725	+0.34(+1.30%)
Dec 15, 2003	27.80	27.80	25.89	25.93	46,498	-1.68(-6.09%)
Dec 12, 2003	27.46	27.98	27.07	27.61	71,448	-0.16(-0.57%)
Dec 11, 2003	27.48	28.44	26.98	27.77	34,525	+0.29(+1.06%)
Dec 10, 2003	28.42	28.74	27.48	27.48	42,401	-0.60(-2.14%)
Dec 09, 2003	28.43	28.96	27.95	28.08	57,210	-0.22(-0.78%)
Dec 08, 2003	28.04	28.57	28.04	28.30	28,043	+0.22(+0.79%)
Dec 05, 2003	28.41	28.50	28.41	28.08	11,533	-0.27(-0.94%)
Dec 04, 2003	29.62	29.65	28.14	28.34	26,947	-1.53(-5.12%)
Dec 03, 2003	30.14	30.65	29.86	29.88	41,225	-0.50(-1.66%)
Dec 02, 2003	30.07	30.49	29.49	30.38	42,318	+0.50(+1.66%)
Dec 01, 2003	29.03	30.07	29.01	29.88	44,453	+0.92(+3.18%)
Nov 28, 2003	28.86	29.03	28.48	28.96	7,469	+0.56(+1.96%)
Nov 26, 2003	28.07	28.41	27.64	28.41	32,913	+0.49(+1.74%)
Nov 25, 2003	28.04	28.17	27.64	27.92	28,965	+0.33(+1.19%)
Nov 24, 2003	27.42	27.97	27.07	27.59	61,959	+0.61(+2.26%)
Nov 21, 2003	28.11	28.11	26.98	26.98	39,128	-0.96(-3.45%)
Nov 20, 2003	28.20	28.40	27.81	27.95	11,334	-0.26(-0.91%)
Nov 19, 2003	27.89	28.61	27.68	28.20	51,564	+0.30(+1.08%)
Nov 18, 2003	28.21	28.30	27.88	27.90	68,417	-0.18(-0.63%)
Nov 17, 2003	28.01	28.33	27.91	28.08	46,278	-0.17(-0.60%)
Nov 14, 2003	28.63	28.63	28.17	28.25	59,443	-0.11(-0.37%)
Nov 13, 2003	28.93	29.18	28.04	28.35	40,541	-0.66(-2.29%)
Nov 12, 2003	29.28	29.75	28.76	29.02	15,884	-0.25(-0.85%)
Nov 11, 2003	28.50	29.80	28.50	29.26	38,630	+0.08(+0.27%)
Nov 10, 2003	28.36	29.28	28.36	29.19	34,556	+0.44(+1.54%)
Nov 07, 2003	28.94	29.27	28.60	28.74	27,970	-0.29(-1.01%)
Nov 06, 2003	28.07	29.07	27.86	29.03	49,682	+1.00(+3.56%)
Nov 05, 2003	27.35	28.04	27.14	28.04	70,069	+1.15(+4.28%)
Nov 04, 2003	27.42	27.70	26.54	26.89	44,951	-0.83(-3.00%)
Nov 03, 2003	27.24	28.08	26.74	27.72	16,282	+1.07(+4.02%)
Oct 31, 2003	26.15	27.21	26.15	26.65	34,306	+0.13(+0.50%)
Oct 30, 2003	26.58	26.58	26.58	26.51	6,331	-0.04(-0.13%)
Oct 29, 2003	25.69	26.58	25.69	26.55	18,656	+0.34(+1.28%)
Oct 28, 2003	25.56	27.11	25.56	26.21	43,346	-0.09(-0.33%)
Oct 27, 2003	25.13	26.69	25.13	26.30	28,833	+0.89(+3.51%)
Oct 24, 2003	25.42	25.59	24.62	25.41	46,133	-0.11(-0.42%)
Oct 23, 2003	26.05	26.44	25.24	25.51	60,606	-0.27(-1.03%)
Oct 22, 2003	26.08	26.74	25.59	25.78	62,528	-0.36(-1.39%)
Oct 21, 2003	25.74	26.21	25.73	26.14	24,762	+0.26(+0.99%)
Oct 20, 2003	26.84	27.00	25.74	25.89	68,131	-1.07(-3.97%)
Oct 17, 2003	27.12	27.33	26.87	26.96	32,332	-0.19(-0.68%)
Oct 16, 2003	26.97	27.31	26.97	27.14	19,269	+0.17(+0.62%)
Oct 15, 2003	26.84	27.42	26.29	26.97	11,957	-0.22(-0.81%)
Oct 14, 2003	27.55	27.65	26.93	27.20	45,014	-0.22(-0.81%)
Oct 13, 2003	26.78	27.64	26.70	27.42	54,500	+0.25(+0.91%)
Oct 10, 2003	27.13	27.17	26.23	27.17	39,602	-0.10(-0.36%)
Oct 09, 2003	26.88	27.72	26.70	27.27	96,689	-0.29(-1.06%)
Oct 08, 2003	27.55	27.91	26.84	27.56	53,110	-0.34(-1.20%)
Oct 07, 2003	26.83	27.89	26.83	27.89	36,890	+0.77(+2.84%)
Oct 06, 2003	26.20	27.34	26.20	27.12	83,098	+0.68(+2.58%)
Oct 03, 2003	27.20	27.20	26.34	26.44	128,987	-0.64(-2.38%)
Oct 02, 2003	27.20	28.17	26.80	27.09	342,693	+0.63(+2.37%)

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.