Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	35.40	35.40	35.05	35.05	26,515	-0.28(-0.78%)
Dec 30, 2003	35.07	35.36	34.95	35.33	23,485	+0.20(+0.56%)
Dec 29, 2003	34.44	35.13	34.46	35.13	63,788	+0.69(+2.01%)
Dec 26, 2003	34.19	34.52	34.19	34.44	26,818	+0.20(+0.60%)
Dec 24, 2003	34.35	34.35	34.15	34.23	19,697	-0.06(-0.17%)
Dec 23, 2003	34.29	34.29	34.17	34.29	50,303	+0.08(+0.23%)
Dec 22, 2003	34.43	34.46	34.08	34.21	51,970	-0.28(-0.82%)
Dec 19, 2003	34.38	34.53	33.93	34.50	91,213	-0.05(-0.13%)
Dec 18, 2003	34.37	34.68	34.32	34.54	49,394	+0.11(+0.33%)
Dec 17, 2003	33.96	34.43	33.96	34.43	79,698	+0.44(+1.30%)
Dec 16, 2003	34.27	34.30	33.74	33.99	78,183	-0.30(-0.89%)
Dec 15, 2003	34.29	34.29	33.99	34.29	62,576	+0.11(+0.33%)
Dec 12, 2003	33.55	34.18	33.43	34.18	57,425	+0.52(+1.55%)
Dec 11, 2003	33.12	33.66	33.07	33.66	79,849	+0.53(+1.61%)
Dec 10, 2003	33.71	33.71	33.09	33.12	62,273	-0.85(-2.51%)
Dec 09, 2003	34.29	34.29	33.88	33.98	43,485	-0.38(-1.10%)
Dec 08, 2003	33.69	34.35	33.69	34.35	50,303	+0.59(+1.74%)
Dec 05, 2003	34.77	34.77	33.79	33.77	92,425	-1.08(-3.11%)
Dec 04, 2003	34.32	34.95	34.13	34.85	176,063	+0.46(+1.34%)
Dec 03, 2003	34.12	34.21	33.99	34.39	167,427	+0.23(+0.68%)
Dec 02, 2003	33.96	34.15	33.75	34.15	85,456	+0.13(+0.39%)
Dec 01, 2003	33.48	34.02	33.44	34.02	94,850	+0.40(+1.18%)
Nov 28, 2003	33.56	33.75	33.53	33.63	20,303	+0.13(+0.39%)
Nov 26, 2003	33.24	33.52	33.20	33.49	98,486	+0.23(+0.69%)
Nov 25, 2003	33.26	33.40	33.26	33.26	38,788	+0.01(+0.04%)
Nov 24, 2003	32.99	33.38	32.92	33.25	91,971	+0.33(+1.00%)
Nov 21, 2003	32.91	33.16	32.91	32.92	64,546	-0.07(-0.22%)
Nov 20, 2003	32.87	33.23	32.81	32.99	83,789	+0.00(+0.00%)
Nov 19, 2003	33.22	33.22	32.87	32.99	93,486	-0.13(-0.38%)
Nov 18, 2003	32.86	33.29	32.86	33.12	58,940	+0.26(+0.80%)
Nov 17, 2003	32.78	32.89	32.60	32.85	183,336	+0.02(+0.06%)
Nov 14, 2003	33.69	33.76	32.83	32.83	131,062	-0.96(-2.85%)
Nov 13, 2003	33.49	33.77	33.35	33.80	76,819	+0.27(+0.81%)
Nov 12, 2003	33.10	33.53	33.10	33.53	41,212	+0.39(+1.18%)
Nov 11, 2003	33.39	33.39	32.86	33.14	78,940	-0.32(-0.95%)
Nov 10, 2003	32.87	33.47	32.71	33.45	138,638	+0.67(+2.05%)
Nov 07, 2003	32.60	33.15	32.60	32.78	116,668	-0.09(-0.26%)
Nov 06, 2003	33.02	33.12	32.83	32.87	259,246	-0.09(-0.26%)
Nov 05, 2003	32.93	32.95	32.34	32.95	303,035	-0.04(-0.12%)
Nov 04, 2003	33.34	33.34	32.99	32.99	143,866	-0.57(-1.71%)
Nov 03, 2003	33.76	33.76	33.38	33.57	107,047	-0.32(-0.95%)
Oct 31, 2003	33.44	33.89	33.40	33.89	45,000	+0.36(+1.06%)
Oct 30, 2003	33.36	33.66	33.36	33.53	78,940	+0.40(+1.22%)
Oct 29, 2003	33.16	33.34	32.99	33.13	69,243	+0.03(+0.10%)
Oct 28, 2003	33.12	33.21	32.90	33.10	121,062	-0.02(-0.06%)
Oct 27, 2003	33.13	33.33	33.00	33.12	78,486	+0.01(+0.04%)
Oct 24, 2003	33.31	33.33	32.81	33.10	114,244	-0.20(-0.61%)
Oct 23, 2003	33.07	33.33	32.95	33.31	140,911	+0.17(+0.50%)
Oct 22, 2003	33.10	33.23	32.76	33.14	107,426	-0.05(-0.16%)
Oct 21, 2003	33.41	33.56	33.26	33.20	173,790	-0.28(-0.85%)
Oct 20, 2003	34.41	34.41	33.48	33.48	93,031	-0.86(-2.50%)
Oct 17, 2003	34.75	34.75	34.01	34.34	175,609	-0.30(-0.88%)
Oct 16, 2003	34.32	34.92	34.23	34.64	129,093	+0.32(+0.94%)
Oct 15, 2003	34.32	34.35	34.12	34.32	101,971	+0.10(+0.29%)
Oct 14, 2003	34.78	34.78	34.19	34.22	229,246	-0.50(-1.43%)
Oct 13, 2003	34.12	35.02	34.12	34.72	97,122	+0.81(+2.39%)
Oct 10, 2003	33.96	34.10	33.90	33.90	41,212	+0.16(+0.49%)
Oct 09, 2003	34.25	34.55	33.82	33.74	136,972	-0.13(-0.39%)
Oct 08, 2003	33.59	34.15	33.59	33.87	75,001	+0.31(+0.92%)
Oct 07, 2003	33.46	33.63	33.30	33.56	174,851	+0.10(+0.30%)
Oct 06, 2003	33.56	33.69	33.04	33.46	258,489	+0.05(+0.16%)
Oct 03, 2003	33.75	33.84	33.25	33.41	140,002	+0.05(+0.14%)
Oct 02, 2003	33.25	33.41	32.91	33.36	138,638	+0.16(+0.48%)

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.