Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.56	34.74	34.40	34.57	405,524	+0.10(+0.30%)
Dec 30, 2003	34.44	34.62	34.37	34.47	279,155	-0.09(-0.25%)
Dec 29, 2003	34.44	34.79	34.32	34.56	392,723	+0.12(+0.34%)
Dec 26, 2003	34.49	34.79	34.34	34.44	222,915	-0.04(-0.11%)
Dec 24, 2003	34.51	34.82	34.47	34.48	250,558	+0.00(+0.00%)
Dec 23, 2003	34.50	34.57	34.32	34.48	711,233	+0.08(+0.23%)
Dec 22, 2003	34.03	34.52	33.96	34.40	572,063	+0.36(+1.06%)
Dec 19, 2003	34.81	34.83	33.92	34.04	819,763	-0.71(-2.05%)
Dec 18, 2003	34.31	34.75	34.29	34.75	1,097,556	+0.53(+1.54%)
Dec 17, 2003	33.47	34.39	33.37	34.22	1,220,793	+0.82(+2.46%)
Dec 16, 2003	33.27	33.47	33.13	33.40	1,333,953	+0.02(+0.07%)
Dec 15, 2003	33.64	33.78	33.30	33.38	526,445	-0.11(-0.33%)
Dec 12, 2003	33.22	33.52	33.21	33.49	891,254	+0.27(+0.82%)
Dec 11, 2003	33.12	33.30	32.57	33.22	2,093,936	+0.00(+0.00%)
Dec 10, 2003	33.46	33.52	33.13	33.22	752,085	-0.12(-0.37%)
Dec 09, 2003	34.13	34.14	33.33	33.34	511,603	-0.79(-2.32%)
Dec 08, 2003	34.13	34.37	34.06	34.13	863,202	+0.01(+0.04%)
Dec 05, 2003	34.22	34.23	33.89	34.12	909,228	-0.22(-0.64%)
Dec 04, 2003	34.64	34.63	33.93	34.34	803,150	-0.30(-0.87%)
Dec 03, 2003	35.09	35.14	34.55	34.64	587,996	-0.23(-0.65%)
Dec 02, 2003	34.89	35.27	34.74	34.87	743,506	-0.04(-0.13%)
Dec 01, 2003	34.60	34.91	34.60	34.91	611,145	+0.44(+1.28%)
Nov 28, 2003	34.29	34.57	34.29	34.47	231,086	-0.19(-0.55%)
Nov 26, 2003	34.35	34.68	34.32	34.66	704,560	+0.13(+0.38%)
Nov 25, 2003	34.44	34.64	34.40	34.53	564,438	+0.21(+0.60%)
Nov 24, 2003	34.37	34.62	34.24	34.32	682,909	+0.14(+0.41%)
Nov 21, 2003	34.15	34.35	34.07	34.18	708,509	+0.35(+1.02%)
Nov 20, 2003	33.82	33.86	33.70	33.84	645,461	+0.14(+0.41%)
Nov 19, 2003	34.00	34.00	33.57	33.70	437,933	-0.14(-0.41%)
Nov 18, 2003	34.26	34.49	33.83	33.84	468,436	-0.56(-1.62%)
Nov 17, 2003	34.22	34.47	34.01	34.40	609,511	-0.13(-0.38%)
Nov 14, 2003	34.98	35.20	34.52	34.53	766,110	-0.29(-0.84%)
Nov 13, 2003	34.62	34.97	34.45	34.82	577,647	+0.12(+0.34%)
Nov 12, 2003	34.03	34.71	34.01	34.71	638,925	+0.59(+1.74%)
Nov 11, 2003	34.39	34.57	34.11	34.11	449,916	-0.24(-0.71%)
Nov 10, 2003	34.92	34.96	34.32	34.35	553,952	-0.54(-1.54%)
Nov 07, 2003	34.48	35.04	34.44	34.89	1,510,978	+0.69(+2.02%)
Nov 06, 2003	33.93	34.32	33.93	34.20	928,293	+0.23(+0.67%)
Nov 05, 2003	34.75	34.75	33.96	33.97	723,216	+0.06(+0.17%)
Nov 04, 2003	34.75	34.75	33.96	33.91	1,112,207	-0.84(-2.43%)
Nov 03, 2003	34.37	34.80	34.37	34.76	537,203	+0.68(+2.00%)
Oct 31, 2003	34.50	34.50	34.06	34.07	1,042,134	-0.51(-1.47%)
Oct 30, 2003	33.95	34.74	33.80	34.58	1,785,231	+0.93(+2.75%)
Oct 29, 2003	33.95	34.02	33.61	33.66	1,632,853	-0.29(-0.87%)
Oct 28, 2003	32.86	33.95	32.86	33.95	3,605,596	+1.28(+3.91%)
Oct 27, 2003	32.18	32.80	32.16	32.67	1,502,399	+0.50(+1.55%)
Oct 24, 2003	32.36	32.42	31.83	32.17	1,355,332	-0.18(-0.57%)
Oct 23, 2003	31.05	32.61	31.03	32.36	1,811,104	+1.34(+4.31%)
Oct 22, 2003	31.76	31.76	31.02	31.02	1,328,915	-0.78(-2.45%)
Oct 21, 2003	32.22	32.31	31.78	31.80	991,205	-0.51(-1.59%)
Oct 20, 2003	32.05	32.45	32.05	32.31	1,604,665	+0.51(+1.59%)
Oct 17, 2003	32.26	32.28	31.67	31.81	1,195,056	-0.54(-1.66%)
Oct 16, 2003	30.67	32.40	31.55	32.34	2,258,570	+1.67(+5.46%)
Oct 15, 2003	30.75	30.92	30.40	30.67	577,919	-0.08(-0.26%)
Oct 14, 2003	30.51	30.70	30.26	30.75	651,044	+0.32(+1.06%)
Oct 13, 2003	30.22	30.68	30.22	30.42	584,183	+0.39(+1.30%)
Oct 10, 2003	29.78	30.34	29.74	30.04	1,061,879	+0.23(+0.79%)
Oct 09, 2003	29.45	30.02	29.34	29.80	882,266	+0.53(+1.81%)
Oct 08, 2003	29.49	29.52	29.22	29.27	284,465	-0.29(-0.97%)
Oct 07, 2003	29.18	29.56	28.81	29.56	683,317	+0.38(+1.31%)
Oct 06, 2003	29.36	29.36	28.97	29.18	856,121	-0.37(-1.24%)
Oct 03, 2003	29.01	29.99	28.90	29.54	1,689,638	+1.78(+6.43%)
Oct 02, 2003	27.85	28.05	27.74	27.76	670,244	+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.