Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.96	32.24	31.84	31.97	60,790	+0.17(+0.52%)
Dec 30, 2003	30.75	31.95	30.75	31.81	62,830	+0.90(+2.90%)
Dec 29, 2003	30.79	31.18	30.53	30.91	16,161	+0.27(+0.89%)
Dec 26, 2003	30.51	30.91	30.44	30.64	5,299	+0.20(+0.66%)
Dec 24, 2003	31.18	31.62	30.31	30.44	16,542	-0.81(-2.59%)
Dec 23, 2003	32.06	32.06	30.75	31.25	61,950	-0.20(-0.64%)
Dec 22, 2003	30.00	31.61	29.57	31.45	36,420	+1.34(+4.43%)
Dec 19, 2003	30.34	30.36	29.36	30.11	20,312	-0.04(-0.12%)
Dec 18, 2003	29.57	30.15	29.57	30.15	8,523	+0.70(+2.39%)
Dec 17, 2003	29.56	29.69	29.32	29.45	10,366	-0.64(-2.14%)
Dec 16, 2003	29.44	30.12	28.78	30.09	15,901	+0.37(+1.26%)
Dec 15, 2003	30.31	30.45	29.45	29.71	24,012	-0.45(-1.48%)
Dec 12, 2003	30.19	30.19	29.53	30.16	68,550	-0.07(-0.23%)
Dec 11, 2003	30.25	30.25	30.19	30.23	31,081	-0.02(-0.06%)
Dec 10, 2003	30.35	30.35	30.11	30.25	34,343	-0.04(-0.14%)
Dec 09, 2003	30.46	30.46	30.11	30.29	45,902	-0.12(-0.39%)
Dec 08, 2003	30.42	30.46	30.09	30.41	13,400	+0.06(+0.21%)
Dec 05, 2003	30.44	30.44	30.34	30.34	12,841	-0.12(-0.40%)
Dec 04, 2003	31.05	31.05	30.17	30.46	35,229	-0.12(-0.40%)
Dec 03, 2003	31.32	31.39	30.59	30.59	28,769	-0.83(-2.63%)
Dec 02, 2003	31.01	31.45	30.72	31.41	36,617	+0.05(+0.17%)
Dec 01, 2003	30.73	31.38	30.58	31.36	34,744	+0.93(+3.06%)
Nov 28, 2003	30.02	30.68	30.02	30.43	24,353	-0.03(-0.10%)
Nov 26, 2003	30.07	30.72	29.91	30.46	54,053	+0.39(+1.29%)
Nov 25, 2003	29.87	30.19	29.80	30.07	57,002	-0.03(-0.10%)
Nov 24, 2003	28.40	30.48	28.40	30.10	87,116	+1.79(+6.31%)
Nov 21, 2003	28.85	28.85	28.11	28.31	54,337	-0.60(-2.07%)
Nov 20, 2003	28.96	28.99	28.60	28.91	31,551	+0.07(+0.24%)
Nov 19, 2003	28.84	29.13	28.49	28.84	26,803	-0.01(-0.02%)
Nov 18, 2003	29.63	30.37	28.40	28.85	270,170	-0.90(-3.01%)
Nov 17, 2003	28.39	29.84	28.16	29.74	82,329	+1.41(+4.96%)
Nov 14, 2003	28.29	28.61	28.13	28.34	52,712	-0.11(-0.37%)
Nov 13, 2003	28.52	28.70	28.40	28.44	26,679	-0.20(-0.70%)
Nov 12, 2003	28.37	28.67	28.37	28.64	53,267	+0.36(+1.28%)
Nov 11, 2003	28.93	28.93	28.22	28.28	22,629	-0.57(-1.97%)
Nov 10, 2003	28.57	28.92	28.13	28.85	21,231	+0.34(+1.19%)
Nov 07, 2003	28.06	28.61	27.98	28.51	39,938	+0.40(+1.42%)
Nov 06, 2003	28.45	28.52	27.70	28.11	27,809	-0.16(-0.58%)
Nov 05, 2003	28.34	28.34	28.11	28.27	52,431	-0.12(-0.41%)
Nov 04, 2003	28.07	28.68	27.96	28.39	22,651	-0.11(-0.37%)
Nov 03, 2003	28.14	28.93	27.48	28.50	33,687	+0.80(+2.90%)
Oct 31, 2003	27.51	28.02	27.35	27.69	29,939	+0.17(+0.62%)
Oct 30, 2003	27.51	27.51	27.51	27.52	10,525	+0.59(+2.20%)
Oct 29, 2003	26.93	26.97	26.74	26.93	20,718	+0.03(+0.11%)
Oct 28, 2003	26.33	26.91	25.97	26.90	19,238	+0.60(+2.27%)
Oct 27, 2003	25.86	26.32	25.74	26.31	24,817	+0.45(+1.74%)
Oct 24, 2003	25.72	26.06	25.71	25.86	17,531	+0.09(+0.34%)
Oct 23, 2003	26.10	26.28	25.74	25.77	17,417	-0.00(-0.00%)
Oct 22, 2003	25.74	25.92	25.72	25.77	25,955	-0.15(-0.56%)
Oct 21, 2003	25.37	25.97	25.37	25.91	57,673	+0.03(+0.11%)
Oct 20, 2003	25.80	26.32	25.74	25.88	17,827	+0.12(+0.45%)
Oct 17, 2003	26.85	26.85	25.68	25.77	41,798	-1.00(-3.72%)
Oct 16, 2003	26.15	26.94	26.15	26.76	20,898	+0.22(+0.82%)
Oct 15, 2003	27.65	28.07	26.35	26.55	20,571	-1.00(-3.61%)
Oct 14, 2003	26.86	27.78	26.86	27.54	22,544	+0.64(+2.37%)
Oct 13, 2003	25.63	27.02	25.62	26.90	27,229	+1.11(+4.29%)
Oct 10, 2003	25.87	26.34	25.63	25.80	61,083	-0.16(-0.61%)
Oct 09, 2003	26.31	26.41	25.80	25.95	15,239	-0.42(-1.58%)
Oct 08, 2003	26.27	26.50	26.27	26.37	8,754	-0.13(-0.48%)
Oct 07, 2003	26.35	26.65	26.06	26.50	37,840	+0.03(+0.11%)
Oct 06, 2003	26.07	26.54	26.06	26.47	9,958	+0.30(+1.16%)
Oct 03, 2003	26.06	26.37	25.97	26.17	29,814	+0.06(+0.25%)
Oct 02, 2003	26.17	26.60	25.97	26.10	17,177	+0.05(+0.20%)

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.