Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.78	31.02	30.36	30.74	382,990	-0.12(-0.40%)
Dec 30, 2003	30.28	31.38	30.27	30.86	953,510	+0.60(+1.98%)
Dec 29, 2003	29.60	30.35	29.53	30.26	673,058	+0.57(+1.93%)
Dec 26, 2003	29.70	29.78	29.42	29.69	196,183	-0.07(-0.22%)
Dec 24, 2003	29.78	29.83	29.68	29.76	222,629	+0.14(+0.48%)
Dec 23, 2003	29.76	29.76	29.42	29.61	352,577	-0.17(-0.56%)
Dec 22, 2003	29.49	29.93	29.41	29.78	396,694	+0.08(+0.28%)
Dec 19, 2003	29.78	29.82	29.40	29.70	412,803	-0.07(-0.25%)
Dec 18, 2003	29.12	29.79	29.11	29.77	902,540	+0.67(+2.32%)
Dec 17, 2003	29.29	29.30	28.91	29.10	640,001	-0.24(-0.82%)
Dec 16, 2003	29.37	29.45	29.00	29.34	606,221	-0.41(-1.37%)
Dec 15, 2003	29.99	30.02	29.73	29.75	492,863	-0.03(-0.11%)
Dec 12, 2003	29.65	29.89	29.49	29.78	301,608	+0.12(+0.42%)
Dec 11, 2003	29.28	29.85	29.20	29.66	577,972	+0.25(+0.85%)
Dec 10, 2003	29.91	29.91	29.31	29.41	465,214	-0.38(-1.28%)
Dec 09, 2003	30.23	30.23	29.66	29.79	398,738	-0.40(-1.32%)
Dec 08, 2003	30.02	30.22	29.61	30.19	434,440	+0.11(+0.36%)
Dec 05, 2003	30.00	30.43	29.95	30.08	386,476	+0.08(+0.28%)
Dec 04, 2003	30.11	30.19	29.63	30.00	560,061	-0.12(-0.39%)
Dec 03, 2003	30.70	30.82	29.96	30.11	516,544	-0.50(-1.63%)
Dec 02, 2003	30.27	30.70	30.14	30.61	742,540	+0.36(+1.18%)
Dec 01, 2003	30.16	30.18	29.96	30.26	830,294	+0.21(+0.69%)
Nov 28, 2003	30.11	30.23	29.99	30.05	275,041	+0.10(+0.33%)
Nov 26, 2003	30.07	30.24	29.91	29.95	647,093	+0.08(+0.28%)
Nov 25, 2003	29.86	30.04	29.86	29.86	1,076,846	+0.04(+0.14%)
Nov 24, 2003	29.95	30.01	29.79	29.82	875,253	+0.04(+0.14%)
Nov 21, 2003	29.82	30.02	29.69	29.78	478,317	-0.04(-0.14%)
Nov 20, 2003	29.91	29.98	29.68	29.82	674,381	-0.07(-0.22%)
Nov 19, 2003	29.86	30.13	29.66	29.89	820,797	-0.07(-0.22%)
Nov 18, 2003	30.07	30.26	29.79	29.96	561,864	-0.02(-0.06%)
Nov 17, 2003	29.49	30.26	29.49	29.97	921,534	+0.36(+1.21%)
Nov 14, 2003	30.28	30.61	29.89	29.61	1,257,282	-0.58(-1.93%)
Nov 13, 2003	29.51	30.40	29.35	30.20	1,179,385	+0.69(+2.34%)
Nov 12, 2003	28.96	29.51	28.94	29.51	522,795	+0.55(+1.90%)
Nov 11, 2003	28.93	29.18	28.83	28.96	947,619	-0.06(-0.20%)
Nov 10, 2003	28.95	29.02	28.78	29.02	1,012,774	+0.26(+0.90%)
Nov 07, 2003	28.91	28.93	28.71	28.76	655,147	-0.25(-0.86%)
Nov 06, 2003	28.85	29.12	28.70	29.01	880,903	+0.24(+0.84%)
Nov 05, 2003	29.07	28.90	28.33	28.77	1,148,611	+0.05(+0.17%)
Nov 04, 2003	29.07	29.07	28.72	28.72	1,566,584	-0.82(-2.79%)
Nov 03, 2003	29.58	29.74	29.42	29.54	936,490	+0.05(+0.17%)
Oct 31, 2003	29.65	29.70	29.21	29.49	1,664,315	-0.16(-0.53%)
Oct 30, 2003	28.90	30.09	28.90	29.65	2,205,022	+0.82(+2.86%)
Oct 29, 2003	28.74	28.94	28.45	28.82	793,389	+0.04(+0.14%)
Oct 28, 2003	28.20	28.82	28.20	28.78	1,047,154	+0.67(+2.37%)
Oct 27, 2003	28.22	28.33	27.87	28.12	1,574,758	-0.22(-0.79%)
Oct 24, 2003	27.38	28.45	27.09	28.34	2,585,849	+0.96(+3.52%)
Oct 23, 2003	25.37	27.62	25.12	27.38	5,080,819	+2.00(+7.90%)
Oct 22, 2003	25.04	25.56	24.96	25.37	2,142,152	+0.02(+0.07%)
Oct 21, 2003	24.79	25.43	24.79	25.36	2,331,003	+0.67(+2.70%)
Oct 20, 2003	24.71	24.73	24.39	24.69	856,620	+0.02(+0.10%)
Oct 17, 2003	24.71	24.71	24.42	24.67	960,001	+0.00(+0.00%)
Oct 16, 2003	24.17	24.85	24.32	24.67	1,045,952	+0.50(+2.07%)
Oct 15, 2003	24.39	24.57	23.85	24.17	1,028,160	-0.19(-0.79%)
Oct 14, 2003	23.87	24.36	23.82	24.36	1,378,574	+0.65(+2.74%)
Oct 13, 2003	23.87	24.17	23.67	23.71	794,712	-0.16(-0.66%)
Oct 10, 2003	23.79	24.05	23.78	23.87	682,194	+0.07(+0.31%)
Oct 09, 2003	23.86	24.12	23.82	23.79	1,683,428	+0.14(+0.60%)
Oct 08, 2003	23.90	23.90	23.73	23.65	987,169	-0.08(-0.35%)
Oct 07, 2003	23.58	23.82	23.51	23.73	1,259,926	+0.13(+0.56%)
Oct 06, 2003	23.97	23.97	23.58	23.60	962,526	-0.37(-1.53%)
Oct 03, 2003	23.96	24.52	23.92	23.97	1,376,531	+0.17(+0.73%)
Oct 02, 2003	23.87	24.04	23.75	23.79	1,846,915	-0.04(-0.17%)

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.