Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.54	34.72	34.39	34.56	405,689	+0.10(+0.30%)
Dec 30, 2003	34.43	34.60	34.35	34.46	279,268	-0.09(-0.25%)
Dec 29, 2003	34.43	34.77	34.31	34.54	392,883	+0.12(+0.34%)
Dec 26, 2003	34.47	34.78	34.32	34.43	223,006	-0.04(-0.11%)
Dec 24, 2003	34.50	34.81	34.46	34.46	250,660	+0.00(+0.00%)
Dec 23, 2003	34.49	34.56	34.31	34.46	711,522	+0.08(+0.23%)
Dec 22, 2003	34.02	34.51	33.95	34.38	572,296	+0.36(+1.06%)
Dec 19, 2003	34.79	34.82	33.91	34.02	820,097	-0.71(-2.05%)
Dec 18, 2003	34.30	34.74	34.27	34.74	1,098,003	+0.53(+1.54%)
Dec 17, 2003	33.46	34.38	33.36	34.21	1,221,290	+0.82(+2.46%)
Dec 16, 2003	33.25	33.46	33.11	33.38	1,334,496	+0.02(+0.07%)
Dec 15, 2003	33.63	33.77	33.28	33.36	526,660	-0.11(-0.33%)
Dec 12, 2003	33.20	33.50	33.19	33.47	891,617	+0.27(+0.82%)
Dec 11, 2003	33.11	33.29	32.56	33.20	2,094,789	+0.00(+0.00%)
Dec 10, 2003	33.45	33.51	33.11	33.20	752,391	-0.12(-0.37%)
Dec 09, 2003	34.12	34.13	33.32	33.33	511,811	-0.79(-2.32%)
Dec 08, 2003	34.11	34.35	34.05	34.12	863,553	+0.01(+0.04%)
Dec 05, 2003	34.21	34.21	33.88	34.10	909,599	-0.22(-0.64%)
Dec 04, 2003	34.63	34.62	33.91	34.32	803,477	-0.30(-0.87%)
Dec 03, 2003	35.07	35.12	34.54	34.63	588,235	-0.23(-0.65%)
Dec 02, 2003	34.88	35.26	34.72	34.85	743,808	-0.04(-0.13%)
Dec 01, 2003	34.59	34.90	34.59	34.90	611,394	+0.44(+1.28%)
Nov 28, 2003	34.28	34.56	34.28	34.46	231,180	-0.19(-0.55%)
Nov 26, 2003	34.34	34.66	34.31	34.65	704,847	+0.13(+0.38%)
Nov 25, 2003	34.43	34.63	34.39	34.52	564,668	+0.21(+0.60%)
Nov 24, 2003	34.35	34.61	34.22	34.31	683,187	+0.14(+0.41%)
Nov 21, 2003	34.13	34.34	34.05	34.17	708,798	+0.34(+1.02%)
Nov 20, 2003	33.80	33.85	33.69	33.83	645,724	+0.14(+0.41%)
Nov 19, 2003	33.99	33.99	33.55	33.69	438,111	-0.14(-0.41%)
Nov 18, 2003	34.24	34.48	33.82	33.83	468,626	-0.56(-1.62%)
Nov 17, 2003	34.21	34.46	33.99	34.38	609,759	-0.13(-0.38%)
Nov 14, 2003	34.96	35.18	34.51	34.52	766,422	-0.29(-0.84%)
Nov 13, 2003	34.61	34.96	34.43	34.81	577,882	+0.12(+0.34%)
Nov 12, 2003	34.02	34.69	33.99	34.69	639,185	+0.59(+1.74%)
Nov 11, 2003	34.38	34.56	34.10	34.10	450,099	-0.24(-0.71%)
Nov 10, 2003	34.90	34.94	34.31	34.34	554,178	-0.54(-1.54%)
Nov 07, 2003	34.46	35.02	34.43	34.88	1,511,594	+0.69(+2.02%)
Nov 06, 2003	33.91	34.30	33.91	34.19	928,671	+0.23(+0.67%)
Nov 05, 2003	34.74	34.74	33.95	33.96	723,510	+0.06(+0.17%)
Nov 04, 2003	34.74	34.74	33.95	33.90	1,112,660	-0.84(-2.43%)
Nov 03, 2003	34.35	34.79	34.35	34.74	537,422	+0.68(+2.00%)
Oct 31, 2003	34.49	34.49	34.05	34.06	1,042,558	-0.51(-1.47%)
Oct 30, 2003	33.94	34.73	33.79	34.57	1,785,958	+0.92(+2.75%)
Oct 29, 2003	33.94	34.00	33.60	33.64	1,633,518	-0.29(-0.87%)
Oct 28, 2003	32.84	33.94	32.84	33.94	3,607,064	+1.28(+3.91%)
Oct 27, 2003	32.17	32.79	32.15	32.66	1,503,011	+0.50(+1.55%)
Oct 24, 2003	32.35	32.41	31.82	32.16	1,355,884	-0.18(-0.57%)
Oct 23, 2003	31.04	32.59	31.01	32.34	1,811,842	+1.34(+4.31%)
Oct 22, 2003	31.75	31.75	31.01	31.01	1,329,456	-0.78(-2.45%)
Oct 21, 2003	32.21	32.30	31.76	31.78	991,609	-0.51(-1.59%)
Oct 20, 2003	32.03	32.44	32.03	32.30	1,605,319	+0.51(+1.59%)
Oct 17, 2003	32.25	32.27	31.66	31.79	1,195,543	-0.54(-1.66%)
Oct 16, 2003	30.65	32.39	31.54	32.33	2,259,489	+1.67(+5.46%)
Oct 15, 2003	30.74	30.91	30.39	30.65	578,154	-0.08(-0.26%)
Oct 14, 2003	30.50	30.68	30.24	30.74	651,309	+0.32(+1.06%)
Oct 13, 2003	30.21	30.67	30.21	30.41	584,421	+0.39(+1.30%)
Oct 10, 2003	29.77	30.32	29.73	30.02	1,062,311	+0.23(+0.79%)
Oct 09, 2003	29.44	30.01	29.33	29.79	882,626	+0.53(+1.81%)
Oct 08, 2003	29.48	29.51	29.21	29.26	284,581	-0.29(-0.97%)
Oct 07, 2003	29.16	29.55	28.80	29.55	683,595	+0.38(+1.31%)
Oct 06, 2003	29.35	29.35	28.96	29.16	856,470	-0.37(-1.24%)
Oct 03, 2003	29.00	29.98	28.89	29.53	1,690,326	+1.78(+6.43%)
Oct 02, 2003	27.84	28.04	27.73	27.75	670,517	+0.18(+0.67%)

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.