Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.46	30.49	30.25	30.42	159,868	-0.01(-0.03%)
Dec 30, 2003	29.98	30.48	29.98	30.43	167,447	+0.10(+0.33%)
Dec 29, 2003	30.23	30.43	30.11	30.33	134,705	+0.10(+0.33%)
Dec 26, 2003	30.47	30.48	30.22	30.23	33,044	-0.04(-0.13%)
Dec 24, 2003	30.26	30.41	30.17	30.27	75,184	-0.06(-0.20%)
Dec 23, 2003	30.19	30.33	30.13	30.33	189,173	+0.12(+0.39%)
Dec 22, 2003	29.98	30.29	29.91	30.21	162,394	+0.11(+0.36%)
Dec 19, 2003	30.48	30.48	29.90	30.10	169,569	-0.18(-0.59%)
Dec 18, 2003	29.76	30.25	29.76	30.28	144,608	+0.45(+1.49%)
Dec 17, 2003	29.93	29.93	29.61	29.84	83,976	-0.09(-0.30%)
Dec 16, 2003	29.95	29.95	29.55	29.92	159,160	+0.09(+0.30%)
Dec 15, 2003	30.00	30.38	29.76	29.84	169,165	-0.17(-0.56%)
Dec 12, 2003	29.83	30.00	29.61	30.00	157,745	+0.33(+1.10%)
Dec 11, 2003	29.25	29.68	29.21	29.68	176,744	+0.50(+1.73%)
Dec 10, 2003	29.59	29.60	29.06	29.17	117,829	-0.34(-1.14%)
Dec 09, 2003	29.92	29.92	29.51	29.51	264,055	-0.48(-1.62%)
Dec 08, 2003	29.65	29.99	29.59	29.99	245,258	+0.44(+1.47%)
Dec 05, 2003	29.82	29.82	29.56	29.56	140,162	-0.26(-0.86%)
Dec 04, 2003	29.76	29.76	29.63	29.82	293,765	+0.08(+0.27%)
Dec 03, 2003	29.64	29.77	29.64	29.74	354,801	+0.12(+0.40%)
Dec 02, 2003	29.55	29.69	29.45	29.62	381,480	+0.00(+0.00%)
Dec 01, 2003	28.79	29.74	28.79	29.62	413,312	+0.83(+2.89%)
Nov 28, 2003	28.79	28.88	28.71	28.79	71,041	+0.00(+0.00%)
Nov 26, 2003	28.60	28.90	28.60	28.79	261,528	+0.14(+0.48%)
Nov 25, 2003	28.25	28.71	28.11	28.65	212,719	+0.59(+2.12%)
Nov 24, 2003	27.81	28.07	27.70	28.05	217,772	+0.35(+1.25%)
Nov 21, 2003	27.58	27.75	27.56	27.71	254,353	+0.19(+0.68%)
Nov 20, 2003	28.10	28.10	27.35	27.52	482,231	+0.57(+2.13%)
Nov 19, 2003	26.85	27.02	26.59	26.95	107,016	+0.26(+0.96%)
Nov 18, 2003	27.25	27.25	26.65	26.69	203,018	-0.28(-1.03%)
Nov 17, 2003	27.04	27.27	26.88	26.97	188,769	-0.42(-1.52%)
Nov 14, 2003	27.63	27.65	27.27	27.38	158,756	-0.25(-0.90%)
Nov 13, 2003	27.85	27.85	27.41	27.63	129,349	-0.22(-0.78%)
Nov 12, 2003	27.41	27.86	27.30	27.85	169,165	+0.48(+1.77%)
Nov 11, 2003	27.34	27.50	27.33	27.36	232,222	-0.27(-0.97%)
Nov 10, 2003	28.20	28.20	27.60	27.63	163,910	-0.54(-1.93%)
Nov 07, 2003	28.39	28.53	28.10	28.17	251,120	-0.20(-0.70%)
Nov 06, 2003	28.11	28.47	28.11	28.37	239,397	+0.17(+0.60%)
Nov 05, 2003	28.62	28.69	27.98	28.20	253,242	-0.37(-1.28%)
Nov 04, 2003	28.23	28.67	28.23	28.57	186,546	+0.21(+0.73%)
Nov 03, 2003	28.04	28.46	27.96	28.36	316,712	+0.55(+1.99%)
Oct 31, 2003	27.88	27.96	27.78	27.81	303,365	-0.02(-0.07%)
Oct 30, 2003	27.56	27.90	27.38	27.83	401,185	+0.42(+1.52%)
Oct 29, 2003	27.24	27.60	27.21	27.41	504,463	+0.10(+0.36%)
Oct 28, 2003	27.09	27.44	27.04	27.31	502,644	+0.22(+0.80%)
Oct 27, 2003	26.77	27.40	26.76	27.09	620,777	+0.65(+2.47%)
Oct 24, 2003	25.88	27.11	25.48	26.44	1,518,443	+1.98(+8.09%)
Oct 23, 2003	24.66	24.68	24.16	24.46	159,160	-0.27(-1.08%)
Oct 22, 2003	25.06	25.06	24.66	24.73	125,711	-0.46(-1.81%)
Oct 21, 2003	25.27	25.34	25.14	25.18	126,520	-0.11(-0.43%)
Oct 20, 2003	25.28	25.32	25.09	25.29	186,243	+0.14(+0.55%)
Oct 17, 2003	25.68	25.68	25.17	25.15	165,931	-0.36(-1.40%)
Oct 16, 2003	25.28	25.72	25.23	25.51	209,788	+0.08(+0.31%)
Oct 15, 2003	25.26	25.49	25.26	25.43	147,539	+0.31(+1.22%)
Oct 14, 2003	24.84	25.12	24.84	25.13	126,216	+0.33(+1.32%)
Oct 13, 2003	25.04	25.07	24.76	24.80	187,860	-0.22(-0.87%)
Oct 10, 2003	24.49	25.28	24.49	25.02	216,559	+0.37(+1.49%)
Oct 09, 2003	24.98	25.28	24.52	24.65	238,791	-0.08(-0.32%)
Oct 08, 2003	24.64	24.73	24.57	24.73	131,370	-0.04(-0.16%)
Oct 07, 2003	24.31	24.77	24.28	24.77	328,729	+0.41(+1.67%)
Oct 06, 2003	24.64	24.74	24.20	24.36	417,758	-0.23(-0.93%)
Oct 03, 2003	24.67	24.93	24.19	24.59	440,394	+0.51(+2.14%)
Oct 02, 2003	23.62	24.14	23.62	24.08	275,979	+0.45(+1.88%)

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.