Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.57	30.63	30.20	30.26	162,405	-0.21(-0.69%)
Dec 30, 2003	30.44	30.54	30.37	30.47	412,412	+0.12(+0.40%)
Dec 29, 2003	30.28	30.39	30.20	30.35	155,843	+0.15(+0.49%)
Dec 26, 2003	30.17	30.25	30.14	30.20	14,764	+0.05(+0.15%)
Dec 24, 2003	30.05	30.15	30.01	30.15	75,461	+0.15(+0.50%)
Dec 23, 2003	30.13	30.13	29.98	30.00	366,479	-0.08(-0.26%)
Dec 22, 2003	29.83	30.02	29.83	30.08	191,934	+0.13(+0.43%)
Dec 19, 2003	29.92	29.93	29.84	29.95	71,196	+0.09(+0.30%)
Dec 18, 2003	29.82	29.82	29.78	29.86	113,191	+0.08(+0.28%)
Dec 17, 2003	29.76	29.80	29.66	29.78	275,269	+0.02(+0.06%)
Dec 16, 2003	29.56	29.78	29.44	29.76	175,529	+0.20(+0.67%)
Dec 15, 2003	29.85	29.85	29.56	29.56	643,717	-0.14(-0.46%)
Dec 12, 2003	29.72	29.76	29.64	29.70	174,873	-0.42(-1.41%)
Dec 11, 2003	29.85	30.13	29.85	30.13	177,826	+0.28(+0.95%)
Dec 10, 2003	29.97	29.97	29.76	29.84	309,719	-0.14(-0.47%)
Dec 09, 2003	29.98	29.98	29.90	29.98	188,981	+0.00(+0.00%)
Dec 08, 2003	29.75	29.98	29.75	29.98	494,107	+0.22(+0.74%)
Dec 05, 2003	29.84	29.84	29.73	29.76	437,019	+0.01(+0.03%)
Dec 04, 2003	29.87	29.87	29.75	29.75	65,618	-0.12(-0.40%)
Dec 03, 2003	30.01	30.05	29.87	29.87	88,256	-0.07(-0.24%)
Dec 02, 2003	29.87	30.00	29.87	29.95	89,897	-0.02(-0.05%)
Dec 01, 2003	29.83	29.97	29.83	29.96	335,966	+0.38(+1.30%)
Nov 28, 2003	29.56	29.69	29.56	29.58	102,364	+0.09(+0.29%)
Nov 26, 2003	29.50	29.53	29.41	29.49	67,587	+0.11(+0.37%)
Nov 25, 2003	29.17	29.41	29.17	29.38	679,807	+0.30(+1.03%)
Nov 24, 2003	28.99	29.19	28.96	29.08	379,603	+0.37(+1.30%)
Nov 21, 2003	29.14	29.14	28.68	28.71	284,128	-0.24(-0.83%)
Nov 20, 2003	29.23	29.23	28.82	28.95	364,510	-0.27(-0.91%)
Nov 19, 2003	29.47	29.47	29.26	29.22	277,894	-0.15(-0.50%)
Nov 18, 2003	29.48	29.48	29.36	29.36	97,443	-0.01(-0.02%)
Nov 17, 2003	29.32	29.37	29.23	29.37	394,367	-0.16(-0.56%)
Nov 14, 2003	29.50	29.66	29.46	29.53	848,119	+0.16(+0.53%)
Nov 13, 2003	29.23	29.38	29.23	29.38	120,409	+0.07(+0.25%)
Nov 12, 2003	28.96	29.31	28.88	29.31	516,417	+0.43(+1.48%)
Nov 11, 2003	29.08	29.08	28.82	28.88	127,628	-0.24(-0.83%)
Nov 10, 2003	29.21	29.21	29.07	29.12	60,040	+0.00(+0.01%)
Nov 07, 2003	29.02	29.11	29.02	29.12	118,113	+0.13(+0.45%)
Nov 06, 2003	28.79	28.99	28.74	28.99	268,379	+0.21(+0.74%)
Nov 05, 2003	28.68	28.77	28.64	28.77	52,822	-0.05(-0.19%)
Nov 04, 2003	28.68	28.86	28.61	28.83	227,857	+0.12(+0.42%)
Nov 03, 2003	28.72	28.75	28.59	28.71	454,021	+0.34(+1.20%)
Oct 31, 2003	28.47	28.47	28.33	28.36	343,184	-0.04(-0.15%)
Oct 30, 2003	28.35	28.47	28.35	28.41	121,394	+0.02(+0.09%)
Oct 29, 2003	28.16	28.46	28.14	28.38	199,152	+0.28(+1.00%)
Oct 28, 2003	28.38	28.38	27.82	28.10	244,429	-0.19(-0.68%)
Oct 27, 2003	28.10	28.50	28.10	28.29	379,275	+0.33(+1.18%)
Oct 24, 2003	28.19	28.19	27.83	27.96	377,962	-0.23(-0.81%)
Oct 23, 2003	28.38	28.38	28.02	28.19	276,910	-0.29(-1.01%)
Oct 22, 2003	28.71	28.71	28.38	28.48	243,444	-0.20(-0.70%)
Oct 21, 2003	28.70	28.80	28.65	28.68	79,398	+0.03(+0.10%)
Oct 20, 2003	28.87	28.87	28.65	28.65	89,897	-0.06(-0.22%)
Oct 17, 2003	29.05	29.06	28.72	28.72	534,462	-0.29(-1.01%)
Oct 16, 2003	28.96	29.03	28.96	29.01	28,215	+0.07(+0.24%)
Oct 15, 2003	29.06	29.06	28.92	28.94	53,807	-0.07(-0.23%)
Oct 14, 2003	28.96	29.02	28.87	29.01	121,066	+0.02(+0.07%)
Oct 13, 2003	28.99	29.09	28.93	28.99	149,610	+0.11(+0.37%)
Oct 10, 2003	28.92	29.01	28.80	28.88	189,965	+0.05(+0.17%)
Oct 09, 2003	28.97	28.97	28.83	28.83	92,850	+0.04(+0.14%)
Oct 08, 2003	28.78	28.78	28.76	28.79	103,349	+0.02(+0.06%)
Oct 07, 2003	28.89	28.89	28.77	28.77	559,726	-0.14(-0.47%)
Oct 06, 2003	28.69	28.88	28.69	28.91	122,378	+0.35(+1.24%)
Oct 03, 2003	28.54	28.80	28.54	28.56	609,596	+0.29(+1.01%)
Oct 02, 2003	28.06	28.33	28.21	28.27	563,335	+0.21(+0.76%)

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.