Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.08	34.39	33.07	33.07	7,300	-1.67(-4.81%)
Dec 30, 2003	34.05	34.75	34.00	34.74	13,371	+0.74(+2.18%)
Dec 29, 2003	33.49	34.00	32.51	34.00	6,057	+0.73(+2.19%)
Dec 26, 2003	33.47	33.52	32.51	33.27	5,685	-0.08(-0.24%)
Dec 24, 2003	33.70	33.83	33.35	33.35	4,821	-0.08(-0.24%)
Dec 23, 2003	31.52	33.43	31.52	33.43	16,934	+1.43(+4.47%)
Dec 22, 2003	32.80	32.80	31.70	32.00	6,988	-0.74(-2.26%)
Dec 19, 2003	33.44	33.63	32.22	32.74	7,511	+0.17(+0.52%)
Dec 18, 2003	32.70	33.10	32.23	32.57	5,137	-0.43(-1.30%)
Dec 17, 2003	31.26	33.00	31.09	33.00	2,535	+0.50(+1.54%)
Dec 16, 2003	32.58	33.25	31.77	32.50	3,100	-0.35(-1.07%)
Dec 15, 2003	33.47	34.00	32.85	32.85	6,220	-0.17(-0.51%)
Dec 12, 2003	32.76	33.42	32.76	33.02	4,839	-0.47(-1.40%)
Dec 11, 2003	33.49	33.97	32.02	33.49	10,600	+0.25(+0.75%)
Dec 10, 2003	32.96	33.37	32.52	33.24	2,862	+0.21(+0.64%)
Dec 09, 2003	33.01	33.69	32.90	33.03	6,514	-0.12(-0.36%)
Dec 08, 2003	32.90	33.85	32.90	33.15	6,666	-0.15(-0.45%)
Dec 05, 2003	32.90	33.60	32.90	33.30	3,700	+0.40(+1.22%)
Dec 04, 2003	33.04	33.28	32.90	32.90	4,153	+0.00(+0.00%)
Dec 03, 2003	33.59	34.00	32.90	32.90	7,145	-1.54(-4.47%)
Dec 02, 2003	34.63	34.65	34.23	34.44	3,408	-0.21(-0.61%)
Dec 01, 2003	34.49	34.65	33.98	34.65	11,614	+0.64(+1.88%)
Nov 28, 2003	33.57	34.01	33.57	34.01	5,754	+0.52(+1.55%)
Nov 26, 2003	33.00	33.50	32.73	33.49	10,264	+0.89(+2.73%)
Nov 25, 2003	31.74	33.25	31.74	32.60	13,665	+0.50(+1.56%)
Nov 24, 2003	32.32	32.48	31.30	32.10	13,930	+0.75(+2.39%)
Nov 21, 2003	31.03	31.50	31.03	31.35	9,730	-0.15(-0.48%)
Nov 20, 2003	31.70	31.87	30.53	31.50	12,769	-0.35(-1.10%)
Nov 19, 2003	30.51	31.85	30.03	31.85	5,222	+1.40(+4.60%)
Nov 18, 2003	31.04	31.49	30.45	30.45	2,606	-0.77(-2.47%)
Nov 17, 2003	31.05	32.32	30.51	31.22	2,659	-0.52(-1.64%)
Nov 14, 2003	31.96	31.97	31.24	31.74	6,933	+0.07(+0.22%)
Nov 13, 2003	31.33	31.95	31.33	31.67	8,696	+0.18(+0.57%)
Nov 12, 2003	31.24	31.55	30.92	31.49	8,837	+0.49(+1.58%)
Nov 11, 2003	30.28	31.04	30.26	31.00	5,521	+0.24(+0.78%)
Nov 10, 2003	31.15	31.71	30.76	30.76	9,830	-0.36(-1.16%)
Nov 07, 2003	31.80	31.94	30.80	31.12	7,630	-0.54(-1.71%)
Nov 06, 2003	31.99	31.99	29.80	31.66	4,378	-0.04(-0.13%)
Nov 05, 2003	31.46	31.74	30.88	31.70	4,624	+0.25(+0.79%)
Nov 04, 2003	31.74	31.95	30.21	31.45	22,956	+0.05(+0.16%)
Nov 03, 2003	30.68	31.97	30.11	31.40	15,606	+1.40(+4.67%)
Oct 31, 2003	30.30	30.88	30.00	30.00	5,989	-0.70(-2.28%)
Oct 30, 2003	30.25	30.70	30.70	30.70	3,600	+0.45(+1.49%)
Oct 29, 2003	29.63	30.30	28.42	30.25	10,900	+0.50(+1.68%)
Oct 28, 2003	28.02	29.75	28.02	29.75	8,300	+1.69(+6.02%)
Oct 27, 2003	27.76	28.46	27.76	28.06	5,100	+0.13(+0.47%)
Oct 24, 2003	28.12	28.12	27.76	27.93	5,900	-0.12(-0.43%)
Oct 23, 2003	27.86	28.28	27.81	28.05	3,000	+0.30(+1.08%)
Oct 22, 2003	28.07	28.42	27.75	27.75	9,600	-0.70(-2.46%)
Oct 21, 2003	28.41	28.48	28.01	28.45	5,044	-0.12(-0.42%)
Oct 20, 2003	29.05	29.05	28.42	28.57	2,000	-0.43(-1.48%)
Oct 17, 2003	29.61	29.71	29.00	29.00	4,000	-0.17(-0.58%)
Oct 16, 2003	29.46	29.75	29.41	29.17	6,900	-0.29(-0.98%)
Oct 15, 2003	30.09	30.25	29.28	29.46	3,700	-0.50(-1.67%)
Oct 14, 2003	29.82	30.00	29.48	29.96	3,811	+0.01(+0.03%)
Oct 13, 2003	28.88	29.98	28.88	29.95	3,950	+0.87(+2.99%)
Oct 10, 2003	29.09	29.35	29.07	29.08	1,300	-0.37(-1.26%)
Oct 09, 2003	29.35	29.95	28.66	29.45	4,204	+0.37(+1.27%)
Oct 08, 2003	29.75	29.92	27.50	29.08	7,700	-0.04(-0.14%)
Oct 07, 2003	28.98	29.15	27.77	29.12	10,120	+0.47(+1.64%)
Oct 06, 2003	27.83	28.65	27.83	28.65	3,600	+0.76(+2.72%)
Oct 03, 2003	27.52	27.89	27.52	27.89	8,000	+0.37(+1.34%)
Oct 02, 2003	27.31	27.52	27.16	27.52	1,600	+0.05(+0.18%)

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.