Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	40.26	40.48	40.26	40.48	17,150	+0.28(+0.69%)
Dec 30, 2003	40.24	40.24	40.24	40.20	576	+0.17(+0.43%)
Dec 29, 2003	39.55	40.03	39.55	40.03	8,070	+0.42(+1.05%)
Dec 26, 2003	39.68	39.68	39.61	39.61	4,323	-0.03(-0.09%)
Dec 24, 2003	39.45	39.65	39.45	39.65	1,441	+0.37(+0.94%)
Dec 23, 2003	39.40	39.58	39.28	39.28	4,179	-0.16(-0.40%)
Dec 22, 2003	39.26	39.44	39.26	39.44	22,914	-0.76(-1.90%)
Dec 19, 2003	40.17	40.20	40.04	40.20	21,761	+0.10(+0.26%)
Dec 18, 2003	39.70	40.10	39.70	40.10	8,358	+0.31(+0.78%)
Dec 17, 2003	39.79	39.79	39.79	39.79	4,179	+0.10(+0.26%)
Dec 16, 2003	39.96	39.72	39.52	39.68	6,341	-0.28(-0.69%)
Dec 15, 2003	40.09	40.09	40.09	39.96	3,747	+0.41(+1.04%)
Dec 12, 2003	39.61	39.61	39.55	39.55	864	+0.07(+0.18%)
Dec 11, 2003	39.07	39.48	39.07	39.48	1,873	+0.28(+0.73%)
Dec 10, 2003	39.34	39.34	39.00	39.20	1,585	-0.28(-0.72%)
Dec 09, 2003	39.65	39.65	39.48	39.48	1,729	-0.03(-0.09%)
Dec 08, 2003	39.58	39.58	39.52	39.52	1,873	-0.03(-0.07%)
Dec 05, 2003	39.40	39.54	39.40	39.54	432	+0.02(+0.05%)
Dec 04, 2003	39.56	39.56	39.52	39.52	2,161	-0.19(-0.49%)
Dec 03, 2003	39.75	39.75	39.66	39.72	2,161	+0.24(+0.62%)
Dec 02, 2003	39.47	39.47	39.47	39.47	0	+0.00(+0.00%)
Dec 01, 2003	39.09	39.47	39.47	39.47	1,585	+0.38(+0.98%)
Nov 28, 2003	39.09	39.09	39.07	39.09	2,017	+0.21(+0.54%)
Nov 26, 2003	38.71	38.88	38.88	38.88	1,008	+0.42(+1.08%)
Nov 25, 2003	38.47	38.47	38.47	38.47	0	+0.00(+0.00%)
Nov 24, 2003	38.40	38.47	38.40	38.47	5,044	+0.52(+1.37%)
Nov 21, 2003	37.95	37.95	37.95	37.95	0	-0.10(-0.27%)
Nov 20, 2003	38.05	38.05	38.05	38.05	2,450	+0.23(+0.61%)
Nov 19, 2003	37.91	37.91	37.82	37.82	2,305	-0.27(-0.71%)
Nov 18, 2003	38.19	38.19	38.09	38.09	3,026	+0.08(+0.20%)
Nov 17, 2003	38.02	38.02	38.02	38.02	1,873	-0.36(-0.94%)
Nov 14, 2003	38.70	38.95	38.38	38.38	3,314	-0.58(-1.48%)
Nov 13, 2003	38.78	38.95	38.78	38.95	1,152	+0.31(+0.81%)
Nov 12, 2003	38.51	38.64	38.51	38.64	1,152	+0.10(+0.27%)
Nov 11, 2003	38.54	38.54	38.54	38.54	0	+0.00(+0.00%)
Nov 10, 2003	38.54	38.54	38.54	38.54	7,061	-0.31(-0.80%)
Nov 07, 2003	38.47	38.85	38.75	38.85	4,755	+0.38(+0.99%)
Nov 06, 2003	38.28	38.47	38.28	38.47	1,008	-0.14(-0.36%)
Nov 05, 2003	38.61	38.61	38.61	38.61	9,511	-0.07(-0.18%)
Nov 04, 2003	38.68	38.68	38.68	38.68	0	+0.00(+0.00%)
Nov 03, 2003	38.68	38.68	38.68	38.68	0	+0.00(+0.00%)
Oct 31, 2003	38.68	38.68	38.68	38.68	2,305	+0.07(+0.18%)
Oct 30, 2003	38.61	38.61	38.61	38.61	0	+0.00(+0.00%)
Oct 29, 2003	38.41	38.61	38.31	38.61	1,729	+0.42(+1.09%)
Oct 28, 2003	38.16	38.19	38.16	38.19	2,738	+0.04(+0.11%)
Oct 27, 2003	38.15	38.15	38.15	38.15	720	+0.40(+1.07%)
Oct 24, 2003	37.85	37.88	37.75	37.75	1,152	-0.21(-0.55%)
Oct 23, 2003	37.65	37.95	37.58	37.95	10,808	-0.17(-0.46%)
Oct 22, 2003	38.20	38.20	38.09	38.13	5,044	-0.35(-0.92%)
Oct 21, 2003	38.57	38.57	38.44	38.48	1,873	+0.05(+0.13%)
Oct 20, 2003	38.43	38.43	38.43	38.43	1,008	+0.03(+0.07%)
Oct 17, 2003	38.50	38.50	38.41	38.41	4,467	-0.21(-0.54%)
Oct 16, 2003	38.61	38.61	38.61	38.61	0	+0.00(+0.00%)
Oct 15, 2003	38.57	38.68	38.57	38.61	5,476	+0.34(+0.89%)
Oct 14, 2003	38.27	38.27	38.27	38.27	0	+0.00(+0.00%)
Oct 13, 2003	37.98	38.48	38.27	38.27	10,376	+0.22(+0.57%)
Oct 10, 2003	38.02	38.06	38.02	38.06	3,170	+0.17(+0.46%)
Oct 09, 2003	37.33	37.89	37.89	37.89	1,152	+0.56(+1.49%)
Oct 08, 2003	37.33	37.33	37.33	37.33	0	+0.00(+0.00%)
Oct 07, 2003	37.33	37.33	37.33	37.33	0	+0.00(+0.00%)
Oct 06, 2003	37.33	37.33	37.33	37.33	576	-0.17(-0.44%)
Oct 03, 2003	37.23	37.50	37.23	37.50	2,450	+0.44(+1.20%)
Oct 02, 2003	36.95	37.08	36.95	37.05	3,314	+0.49(+1.33%)

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.