Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	33.55	33.77	33.36	33.56	592,400	+0.09(+0.25%)
Dec 30, 2003	33.48	33.55	33.29	33.48	463,959	-0.02(-0.06%)
Dec 29, 2003	33.59	33.81	33.26	33.50	637,972	+0.08(+0.22%)
Dec 26, 2003	33.40	33.55	33.40	33.42	153,407	+0.06(+0.19%)
Dec 24, 2003	33.37	33.48	33.12	33.36	188,528	+0.01(+0.03%)
Dec 23, 2003	33.53	33.58	33.17	33.35	514,401	+0.00(+0.00%)
Dec 22, 2003	32.95	33.49	32.92	33.35	722,583	+0.48(+1.48%)
Dec 19, 2003	32.93	33.12	32.65	32.87	616,839	+0.09(+0.29%)
Dec 18, 2003	32.30	32.87	32.05	32.77	613,417	+0.50(+1.53%)
Dec 17, 2003	32.33	32.40	32.05	32.27	458,121	+0.05(+0.14%)
Dec 16, 2003	32.14	32.51	31.75	32.23	504,312	+0.10(+0.31%)
Dec 15, 2003	32.27	32.51	31.96	32.13	558,304	-0.06(-0.20%)
Dec 12, 2003	32.41	32.52	31.90	32.20	345,893	-0.32(-0.98%)
Dec 11, 2003	32.17	32.58	32.17	32.52	356,400	+0.22(+0.68%)
Dec 10, 2003	32.00	32.40	31.92	32.30	452,472	+0.35(+1.08%)
Dec 09, 2003	32.32	32.45	31.73	31.95	578,554	-0.23(-0.71%)
Dec 08, 2003	31.77	32.58	31.62	32.18	713,160	+0.63(+2.01%)
Dec 05, 2003	31.71	31.62	31.11	31.55	591,406	-0.16(-0.52%)
Dec 04, 2003	31.86	32.29	31.59	31.71	826,938	-0.29(-0.91%)
Dec 03, 2003	32.15	32.64	32.00	32.00	836,063	-0.14(-0.44%)
Dec 02, 2003	32.55	32.73	32.10	32.14	419,940	-0.45(-1.38%)
Dec 01, 2003	32.97	33.06	32.45	32.59	459,010	-0.25(-0.78%)
Nov 28, 2003	32.40	32.84	32.33	32.84	213,674	+0.42(+1.30%)
Nov 26, 2003	32.57	32.69	32.19	32.42	447,407	-0.03(-0.09%)
Nov 25, 2003	32.41	32.94	32.12	32.45	732,080	+0.02(+0.06%)
Nov 24, 2003	32.15	32.44	32.10	32.44	692,867	+0.34(+1.06%)
Nov 21, 2003	31.95	32.50	31.78	32.09	812,221	+0.14(+0.44%)
Nov 20, 2003	31.25	32.45	31.25	31.95	870,306	+0.54(+1.74%)
Nov 19, 2003	31.70	32.17	31.28	31.41	815,069	-0.29(-0.90%)
Nov 18, 2003	32.00	32.56	31.66	31.70	641,301	-0.30(-0.94%)
Nov 17, 2003	31.78	32.03	31.62	32.00	608,635	+0.14(+0.46%)
Nov 14, 2003	32.29	32.50	31.85	31.85	1,307,241	-0.49(-1.52%)
Nov 13, 2003	30.98	32.70	30.80	32.34	5,158,189	+2.98(+10.13%)
Nov 12, 2003	29.88	30.09	28.94	29.36	2,108,627	-0.63(-2.10%)
Nov 11, 2003	30.22	30.40	29.93	30.00	697,387	-0.00(-0.02%)
Nov 10, 2003	29.95	30.39	29.95	30.00	938,539	+0.00(+0.00%)
Nov 07, 2003	29.93	30.24	29.91	30.00	245,047	+0.12(+0.42%)
Nov 06, 2003	29.68	29.92	29.27	29.88	425,754	+0.38(+1.27%)
Nov 05, 2003	29.40	29.92	29.29	29.50	566,067	+0.21(+0.72%)
Nov 04, 2003	29.58	29.66	29.19	29.29	755,311	-0.51(-1.69%)
Nov 03, 2003	29.79	30.12	29.66	29.80	439,253	+0.20(+0.68%)
Oct 31, 2003	30.23	30.29	29.52	29.59	929,358	-0.61(-2.02%)
Oct 30, 2003	30.45	30.70	30.15	30.20	726,293	-0.25(-0.80%)
Oct 29, 2003	29.95	30.50	29.80	30.45	711,535	+0.45(+1.48%)
Oct 28, 2003	30.05	30.30	29.64	30.00	350,982	-0.07(-0.23%)
Oct 27, 2003	29.79	30.30	29.74	30.07	615,500	+0.59(+1.98%)
Oct 24, 2003	29.35	29.50	29.18	29.49	465,700	+0.06(+0.20%)
Oct 23, 2003	29.12	29.99	29.09	29.43	1,093,100	+0.04(+0.12%)
Oct 22, 2003	29.46	29.57	29.02	29.39	533,600	-0.14(-0.46%)
Oct 21, 2003	28.67	29.60	28.62	29.53	723,910	+0.95(+3.31%)
Oct 20, 2003	28.89	28.98	28.30	28.59	564,208	-0.39(-1.35%)
Oct 17, 2003	29.91	30.00	28.89	28.98	579,811	-0.89(-2.98%)
Oct 16, 2003	29.91	29.91	29.66	29.86	572,155	-0.05(-0.17%)
Oct 15, 2003	30.07	30.12	29.70	29.91	380,972	-0.12(-0.42%)
Oct 14, 2003	29.91	30.07	29.71	30.04	379,493	+0.16(+0.55%)
Oct 13, 2003	29.95	30.14	29.68	29.88	453,346	+0.02(+0.07%)
Oct 10, 2003	29.12	29.91	29.11	29.86	777,627	+0.67(+2.30%)
Oct 09, 2003	28.57	29.27	28.55	29.18	696,066	+0.72(+2.55%)
Oct 08, 2003	28.62	28.62	28.29	28.46	446,627	-0.08(-0.28%)
Oct 07, 2003	28.59	28.65	28.00	28.54	438,778	-0.19(-0.64%)
Oct 06, 2003	28.64	28.75	28.25	28.73	285,319	+0.32(+1.11%)
Oct 03, 2003	28.35	28.51	28.00	28.41	590,183	+0.27(+0.98%)
Oct 02, 2003	28.48	28.72	28.03	28.14	724,611	-0.37(-1.30%)

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.