Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	35.46	35.53	35.25	35.25	104,535	-0.15(-0.41%)
Dec 30, 2003	35.24	35.39	35.24	35.40	191,944	+0.14(+0.39%)
Dec 29, 2003	34.95	35.22	34.95	35.26	21,098	+0.23(+0.67%)
Dec 26, 2003	35.04	35.06	34.93	35.03	5,069	+0.01(+0.04%)
Dec 24, 2003	35.04	35.07	34.92	35.01	7,946	-0.09(-0.27%)
Dec 23, 2003	35.17	35.18	34.94	35.11	44,800	+0.09(+0.27%)
Dec 22, 2003	34.94	35.01	34.79	35.01	102,616	+0.09(+0.25%)
Dec 19, 2003	35.05	35.05	34.89	34.93	43,156	+0.00(+0.00%)
Dec 18, 2003	34.84	34.98	34.74	34.93	36,580	+0.14(+0.40%)
Dec 17, 2003	34.74	34.83	34.71	34.79	24,523	-0.01(-0.04%)
Dec 16, 2003	34.70	34.80	34.57	34.80	17,536	+0.09(+0.25%)
Dec 15, 2003	34.77	34.85	34.70	34.71	84,943	+0.19(+0.55%)
Dec 12, 2003	34.39	34.51	34.19	34.52	23,427	+0.09(+0.25%)
Dec 11, 2003	34.33	34.60	34.27	34.44	42,197	+0.16(+0.47%)
Dec 10, 2003	34.33	34.37	34.10	34.28	33,566	-0.07(-0.19%)
Dec 09, 2003	34.52	34.52	34.33	34.34	31,922	-0.26(-0.74%)
Dec 08, 2003	34.48	34.57	34.31	34.60	187,286	+0.28(+0.81%)
Dec 05, 2003	34.47	34.49	34.26	34.32	33,977	-0.17(-0.49%)
Dec 04, 2003	34.51	34.54	34.40	34.49	53,021	+0.05(+0.15%)
Dec 03, 2003	34.76	34.77	34.44	34.44	27,675	-0.16(-0.46%)
Dec 02, 2003	34.61	34.69	34.49	34.60	157,419	-0.09(-0.27%)
Dec 01, 2003	34.52	34.69	34.44	34.69	151,527	+0.20(+0.57%)
Nov 28, 2003	34.34	34.49	34.31	34.49	16,577	+0.12(+0.34%)
Nov 26, 2003	34.38	34.38	34.09	34.38	23,564	+0.09(+0.26%)
Nov 25, 2003	34.05	34.29	34.05	34.29	127,825	+0.19(+0.56%)
Nov 24, 2003	33.77	34.14	34.03	34.10	28,360	+0.34(+0.99%)
Nov 21, 2003	33.61	33.79	33.66	33.77	18,632	+0.15(+0.46%)
Nov 20, 2003	33.72	33.91	33.61	33.61	16,166	-0.24(-0.71%)
Nov 19, 2003	33.66	33.89	33.62	33.85	60,419	+0.15(+0.43%)
Nov 18, 2003	33.85	33.92	33.59	33.71	22,057	-0.12(-0.35%)
Nov 17, 2003	33.69	33.82	33.58	33.82	30,963	-0.07(-0.22%)
Nov 14, 2003	34.06	34.10	33.74	33.90	144,403	-0.12(-0.36%)
Nov 13, 2003	33.84	34.01	33.84	34.02	25,482	-0.04(-0.13%)
Nov 12, 2003	33.64	34.06	33.62	34.06	96,040	+0.45(+1.32%)
Nov 11, 2003	33.63	33.65	33.51	33.62	60,008	+0.04(+0.13%)
Nov 10, 2003	33.73	33.73	33.58	33.58	196,465	-0.22(-0.65%)
Nov 07, 2003	33.69	33.87	33.72	33.79	19,043	+0.10(+0.30%)
Nov 06, 2003	33.50	33.73	33.42	33.69	19,043	+0.23(+0.68%)
Nov 05, 2003	33.71	33.55	33.37	33.47	18,221	-0.16(-0.48%)
Nov 04, 2003	33.71	33.71	33.59	33.63	36,069	-0.10(-0.30%)
Nov 03, 2003	33.66	33.73	33.66	33.73	52,025	+0.36(+1.07%)
Oct 31, 2003	33.47	33.47	33.36	33.37	69,050	-0.09(-0.26%)
Oct 30, 2003	33.40	33.46	33.40	33.46	23,153	+0.10(+0.31%)
Oct 29, 2003	33.14	33.42	33.14	33.36	42,060	+0.15(+0.44%)
Oct 28, 2003	32.90	33.21	32.93	33.21	154,816	+0.31(+0.95%)
Oct 27, 2003	32.85	33.09	32.79	32.90	30,415	+0.01(+0.04%)
Oct 24, 2003	32.74	32.88	32.58	32.88	13,015	+0.06(+0.18%)
Oct 23, 2003	32.81	32.93	32.73	32.82	26,853	-0.09(-0.29%)
Oct 22, 2003	32.97	33.01	32.75	32.92	13,700	-0.04(-0.13%)
Oct 21, 2003	33.05	33.05	32.96	32.96	14,385	-0.06(-0.18%)
Oct 20, 2003	32.95	32.97	32.95	33.02	12,741	+0.20(+0.62%)
Oct 17, 2003	32.87	33.13	32.82	32.82	46,855	-0.33(-0.99%)
Oct 16, 2003	32.95	33.14	32.91	33.14	25,208	+0.12(+0.35%)
Oct 15, 2003	33.16	33.17	32.95	33.03	40,279	-0.13(-0.40%)
Oct 14, 2003	33.10	33.11	32.96	33.16	273,325	+0.09(+0.29%)
Oct 13, 2003	33.09	33.21	33.00	33.06	95,492	+0.11(+0.33%)
Oct 10, 2003	32.95	33.06	32.91	32.95	164,406	+0.01(+0.02%)
Oct 09, 2003	33.17	33.27	33.14	32.95	81,655	-0.04(-0.13%)
Oct 08, 2003	32.89	33.04	32.87	32.99	76,722	-0.05(-0.15%)
Oct 07, 2003	32.93	33.04	32.83	33.04	78,504	+0.10(+0.31%)
Oct 06, 2003	32.90	32.95	32.74	32.94	177,147	+0.09(+0.29%)
Oct 03, 2003	32.87	33.01	32.81	32.85	188,519	+0.17(+0.51%)
Oct 02, 2003	32.64	32.64	32.51	32.68	63,707	+0.09(+0.29%)

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.