Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.38	32.86	30.30	30.47	148,300	-1.90(-5.87%)
Dec 30, 2003	30.87	32.81	30.87	32.37	263,858	+1.33(+4.28%)
Dec 29, 2003	30.18	31.04	29.79	31.04	219,045	+1.06(+3.54%)
Dec 26, 2003	29.90	30.38	29.69	29.98	77,394	+0.13(+0.44%)
Dec 24, 2003	29.59	30.20	28.34	29.85	568,709	-1.86(-5.87%)
Dec 23, 2003	30.39	32.54	30.23	31.71	143,941	+1.52(+5.03%)
Dec 22, 2003	29.42	30.52	29.25	30.19	292,127	+0.80(+2.72%)
Dec 19, 2003	28.84	29.40	28.42	29.39	92,775	+0.80(+2.80%)
Dec 18, 2003	28.30	28.59	27.89	28.59	186,082	+0.43(+1.53%)
Dec 17, 2003	27.10	28.25	27.10	28.16	231,249	+0.84(+3.07%)
Dec 16, 2003	27.82	27.92	26.85	27.32	240,551	-0.95(-3.36%)
Dec 15, 2003	28.85	29.47	27.83	28.27	87,210	-1.00(-3.42%)
Dec 12, 2003	29.72	29.72	28.63	29.27	80,861	-0.18(-0.61%)
Dec 11, 2003	29.75	29.84	29.52	29.45	44,190	-0.03(-0.10%)
Dec 10, 2003	29.79	30.00	29.40	29.48	242,979	-0.25(-0.84%)
Dec 09, 2003	28.49	29.83	28.47	29.73	244,694	+1.27(+4.46%)
Dec 08, 2003	28.60	28.92	28.05	28.46	160,852	-0.20(-0.70%)
Dec 05, 2003	29.41	29.31	28.72	28.66	160,514	-0.75(-2.55%)
Dec 04, 2003	28.60	29.46	28.55	29.41	219,025	+0.55(+1.91%)
Dec 03, 2003	28.65	28.95	28.55	28.86	175,642	+0.00(+0.00%)
Dec 02, 2003	28.12	28.94	27.98	28.86	662,083	+0.84(+3.00%)
Dec 01, 2003	26.96	28.11	26.61	28.02	488,001	+1.10(+4.09%)
Nov 28, 2003	26.52	26.92	26.50	26.92	67,645	+0.33(+1.24%)
Nov 26, 2003	26.50	26.88	26.50	26.59	263,629	+0.08(+0.30%)
Nov 25, 2003	27.19	27.19	26.50	26.51	258,979	-0.49(-1.81%)
Nov 24, 2003	26.88	27.10	26.65	27.00	218,453	+0.16(+0.60%)
Nov 21, 2003	26.40	26.93	26.35	26.84	163,121	+0.16(+0.60%)
Nov 20, 2003	27.20	27.78	26.64	26.68	2,623,011	-0.29(-1.08%)
Nov 19, 2003	25.22	27.00	24.85	26.97	204,622	+1.90(+7.57%)
Nov 18, 2003	25.85	26.09	24.32	25.07	221,835	-0.74(-2.86%)
Nov 17, 2003	27.20	27.45	25.81	25.81	158,962	-1.42(-5.21%)
Nov 14, 2003	27.44	27.65	27.11	27.23	183,841	-0.20(-0.73%)
Nov 13, 2003	28.31	28.44	26.70	27.43	143,360	-0.89(-3.14%)
Nov 12, 2003	27.89	28.80	27.66	28.32	66,360	+0.41(+1.47%)
Nov 11, 2003	28.25	28.77	27.83	27.91	31,501	+0.08(+0.29%)
Nov 10, 2003	27.90	28.15	27.81	27.83	35,455	-0.05(-0.18%)
Nov 07, 2003	28.68	28.95	27.88	27.88	21,484	-0.57(-2.00%)
Nov 06, 2003	28.63	29.08	28.33	28.45	10,402	-0.30(-1.04%)
Nov 05, 2003	29.73	30.00	28.38	28.75	170,195	-1.43(-4.74%)
Nov 04, 2003	29.04	30.33	27.78	30.18	244,885	+0.40(+1.34%)
Nov 03, 2003	29.75	30.00	29.52	29.78	32,127	+0.26(+0.88%)
Oct 31, 2003	29.49	29.74	29.38	29.52	12,600	+0.05(+0.17%)
Oct 30, 2003	29.49	29.47	29.36	29.47	19,400	-0.02(-0.07%)
Oct 29, 2003	28.16	29.50	27.83	29.49	24,120	+1.39(+4.95%)
Oct 28, 2003	27.70	28.17	27.51	28.10	20,140	+0.49(+1.77%)
Oct 27, 2003	27.87	28.59	27.29	27.61	51,800	-0.25(-0.90%)
Oct 24, 2003	27.18	27.86	26.98	27.86	70,700	+0.51(+1.86%)
Oct 23, 2003	27.15	27.69	26.95	27.35	72,900	+0.32(+1.18%)
Oct 22, 2003	27.05	27.42	27.00	27.03	21,600	-0.18(-0.66%)
Oct 21, 2003	27.99	27.99	26.79	27.21	94,600	-0.81(-2.89%)
Oct 20, 2003	28.00	28.08	27.66	28.02	26,883	-0.02(-0.07%)
Oct 17, 2003	28.58	28.75	28.04	28.04	60,301	-0.56(-1.96%)
Oct 16, 2003	28.35	28.35	28.20	28.60	81,200	+0.28(+0.99%)
Oct 15, 2003	28.86	28.89	28.19	28.32	27,827	-0.38(-1.32%)
Oct 14, 2003	27.93	28.77	27.66	28.70	232,751	+0.73(+2.61%)
Oct 13, 2003	27.30	27.97	27.16	27.97	29,950	+0.66(+2.42%)
Oct 10, 2003	27.51	27.51	27.09	27.31	22,786	+0.10(+0.37%)
Oct 09, 2003	28.04	28.41	26.87	27.21	54,187	-0.63(-2.26%)
Oct 08, 2003	27.77	29.26	27.77	27.84	104,577	+0.10(+0.36%)
Oct 07, 2003	27.92	27.95	27.48	27.74	34,785	-0.25(-0.89%)
Oct 06, 2003	26.78	28.00	26.78	27.99	96,200	+1.01(+3.74%)
Oct 03, 2003	27.12	27.99	26.60	26.98	44,725	+0.03(+0.11%)
Oct 02, 2003	27.40	27.40	26.95	26.95	83,875	-0.10(-0.37%)

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.