Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.55	31.57	31.34	31.57	22,558	+0.14(+0.44%)
Dec 30, 2003	31.46	31.46	31.43	31.43	14,712	+0.00(+0.01%)
Dec 29, 2003	31.17	31.44	31.17	31.43	58,194	+0.40(+1.30%)
Dec 26, 2003	31.11	31.11	31.03	31.03	10,788	-0.05(-0.17%)
Dec 24, 2003	31.08	31.12	31.02	31.08	6,538	-0.06(-0.21%)
Dec 23, 2003	31.06	31.18	31.00	31.14	30,078	+0.26(+0.83%)
Dec 22, 2003	30.93	30.93	30.86	30.89	8,173	+0.09(+0.30%)
Dec 19, 2003	30.83	30.83	30.78	30.79	22,558	+0.13(+0.41%)
Dec 18, 2003	30.50	30.67	30.50	30.67	7,519	+0.20(+0.64%)
Dec 17, 2003	30.53	30.53	30.37	30.47	7,519	-0.08(-0.27%)
Dec 16, 2003	30.42	30.56	30.41	30.56	31,385	+0.21(+0.69%)
Dec 15, 2003	30.65	30.65	30.35	30.35	25,501	-0.13(-0.43%)
Dec 12, 2003	30.41	30.55	30.41	30.48	25,174	-0.12(-0.38%)
Dec 11, 2003	30.57	30.63	30.47	30.60	15,039	+0.35(+1.14%)
Dec 10, 2003	30.46	30.46	30.11	30.25	33,347	-0.27(-0.88%)
Dec 09, 2003	30.58	30.60	30.58	30.52	8,500	-0.34(-1.11%)
Dec 08, 2003	30.53	30.86	30.53	30.86	8,500	+0.32(+1.03%)
Dec 05, 2003	30.68	30.68	30.50	30.55	15,692	-0.24(-0.77%)
Dec 04, 2003	30.83	30.87	30.83	30.79	20,270	-0.03(-0.10%)
Dec 03, 2003	30.97	30.98	30.75	30.82	18,308	-0.07(-0.23%)
Dec 02, 2003	30.96	30.97	30.89	30.89	16,346	+0.07(+0.23%)
Dec 01, 2003	30.69	30.84	30.69	30.82	176,545	+0.19(+0.63%)
Nov 28, 2003	30.65	30.68	30.59	30.62	3,596	-0.01(-0.03%)
Nov 26, 2003	30.50	30.63	30.50	30.63	7,846	+0.09(+0.30%)
Nov 25, 2003	30.41	30.54	30.39	30.54	26,481	+0.21(+0.70%)
Nov 24, 2003	30.35	30.35	30.22	30.33	56,233	+0.24(+0.79%)
Nov 21, 2003	29.98	30.02	29.98	30.09	5,884	+0.24(+0.81%)
Nov 20, 2003	29.75	29.75	29.75	29.85	51,002	-0.18(-0.61%)
Nov 19, 2003	29.85	30.03	29.85	30.03	9,154	-0.06(-0.20%)
Nov 18, 2003	30.20	30.20	30.09	30.09	2,615	+0.09(+0.31%)
Nov 17, 2003	29.99	30.04	29.93	30.00	43,155	-0.24(-0.79%)
Nov 14, 2003	30.64	30.75	30.24	30.24	8,827	-0.46(-1.48%)
Nov 13, 2003	30.74	30.74	30.67	30.70	10,135	+0.00(+0.00%)
Nov 12, 2003	30.57	30.79	30.57	30.70	5,557	+0.11(+0.36%)
Nov 11, 2003	30.50	30.63	30.50	30.59	43,809	-0.04(-0.12%)
Nov 10, 2003	30.62	30.69	30.61	30.62	56,233	-0.24(-0.77%)
Nov 07, 2003	31.00	31.00	30.80	30.86	29,424	+0.03(+0.10%)
Nov 06, 2003	30.60	30.83	30.60	30.83	8,827	+0.04(+0.14%)
Nov 05, 2003	30.88	30.81	30.57	30.79	53,617	-0.04(-0.14%)
Nov 04, 2003	30.88	30.89	30.83	30.83	63,468	-0.10(-0.33%)
Nov 03, 2003	30.66	30.68	30.66	30.93	240,308	+0.38(+1.23%)
Oct 31, 2003	30.58	30.58	30.56	30.56	8,173	+0.01(+0.02%)
Oct 30, 2003	30.40	30.55	30.40	30.55	26,154	+0.09(+0.28%)
Oct 29, 2003	30.37	30.49	30.25	30.46	40,213	+0.37(+1.22%)
Oct 28, 2003	30.12	30.12	30.04	30.10	15,692	+0.14(+0.48%)
Oct 27, 2003	30.22	30.24	29.82	29.95	20,270	+0.18(+0.60%)
Oct 24, 2003	29.91	29.96	29.61	29.78	39,232	-0.16(-0.54%)
Oct 23, 2003	29.62	30.03	29.62	29.94	4,577	+0.32(+1.06%)
Oct 22, 2003	29.79	29.92	29.61	29.62	15,366	-0.52(-1.72%)
Oct 21, 2003	30.10	30.14	30.07	30.14	9,154	+0.03(+0.10%)
Oct 20, 2003	29.98	30.11	29.93	30.11	15,366	-0.08(-0.26%)
Oct 17, 2003	30.36	30.36	30.18	30.19	11,115	-0.03(-0.10%)
Oct 16, 2003	30.27	30.36	30.27	30.22	10,135	-0.12(-0.39%)
Oct 15, 2003	30.50	30.50	30.22	30.34	36,616	-0.11(-0.37%)
Oct 14, 2003	30.35	30.45	30.34	30.45	34,328	+0.25(+0.82%)
Oct 13, 2003	30.13	30.27	30.13	30.20	15,039	+0.41(+1.39%)
Oct 10, 2003	29.81	29.87	29.79	29.79	9,808	-0.00(-0.01%)
Oct 09, 2003	29.93	30.04	29.69	29.79	9,808	+0.20(+0.67%)
Oct 08, 2003	29.56	29.60	29.56	29.60	8,827	-0.12(-0.40%)
Oct 07, 2003	29.39	29.72	29.39	29.72	69,964	+0.23(+0.79%)
Oct 06, 2003	29.30	29.48	29.30	29.48	46,098	+0.12(+0.42%)
Oct 03, 2003	29.55	29.55	29.35	29.36	44,463	+0.24(+0.84%)
Oct 02, 2003	29.16	29.16	29.03	29.12	13,404	+0.03(+0.09%)

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.