Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.86	32.14	31.60	31.62	1,406,636	-0.24(-0.75%)
Dec 30, 2003	31.82	31.89	31.63	31.86	924,702	+0.05(+0.17%)
Dec 29, 2003	30.93	31.80	30.87	31.80	1,413,532	+0.87(+2.81%)
Dec 26, 2003	30.90	31.05	30.83	30.93	261,524	+0.17(+0.55%)
Dec 24, 2003	30.64	30.83	30.51	30.77	262,565	+0.12(+0.40%)
Dec 23, 2003	30.67	30.74	30.51	30.64	2,395,744	+0.05(+0.15%)
Dec 22, 2003	31.09	31.10	30.60	30.60	1,537,918	-0.22(-0.70%)
Dec 19, 2003	30.90	30.99	30.74	30.81	1,855,390	-0.01(-0.02%)
Dec 18, 2003	31.04	31.08	30.70	30.82	1,546,896	-0.18(-0.60%)
Dec 17, 2003	30.82	31.04	30.82	31.00	1,429,145	-0.09(-0.30%)
Dec 16, 2003	30.97	31.48	30.97	31.10	1,349,517	+0.12(+0.40%)
Dec 15, 2003	31.40	31.61	30.97	30.97	1,892,863	-0.15(-0.49%)
Dec 12, 2003	31.07	31.24	30.93	31.13	2,156,989	+0.15(+0.47%)
Dec 11, 2003	30.64	31.01	30.64	30.98	1,703,160	+0.42(+1.36%)
Dec 10, 2003	30.17	31.20	30.38	30.57	2,644,907	+0.39(+1.30%)
Dec 09, 2003	30.73	30.73	29.97	30.17	2,017,119	-0.48(-1.58%)
Dec 08, 2003	30.57	30.74	30.47	30.66	1,864,758	-0.02(-0.08%)
Dec 05, 2003	31.04	31.10	30.67	30.68	1,044,275	-0.57(-1.82%)
Dec 04, 2003	31.12	31.30	31.04	31.25	1,699,907	+0.13(+0.42%)
Dec 03, 2003	31.13	31.17	30.97	31.12	1,560,818	+0.18(+0.57%)
Dec 02, 2003	30.88	30.93	30.71	30.94	2,337,974	+0.06(+0.20%)
Dec 01, 2003	30.76	30.90	30.71	30.88	1,779,405	+0.12(+0.37%)
Nov 28, 2003	30.44	30.81	30.44	30.77	740,074	+0.10(+0.33%)
Nov 26, 2003	30.65	30.70	30.58	30.67	1,874,387	+0.02(+0.05%)
Nov 25, 2003	29.97	30.68	29.97	30.65	3,059,443	+0.78(+2.60%)
Nov 24, 2003	29.67	29.97	29.67	29.87	1,056,505	+0.21(+0.70%)
Nov 21, 2003	29.08	29.83	29.10	29.67	2,530,019	+0.59(+2.04%)
Nov 20, 2003	29.19	29.19	28.98	29.08	848,197	-0.09(-0.32%)
Nov 19, 2003	29.17	29.17	28.86	29.17	1,192,342	+0.13(+0.45%)
Nov 18, 2003	28.84	29.11	28.84	29.04	1,456,468	+0.19(+0.67%)
Nov 17, 2003	28.71	29.13	28.49	28.84	828,160	-0.28(-0.98%)
Nov 14, 2003	29.09	29.32	28.94	29.13	1,832,621	+0.04(+0.13%)
Nov 13, 2003	28.04	29.09	28.04	29.09	2,434,257	+1.07(+3.81%)
Nov 12, 2003	27.59	28.05	27.59	28.02	1,158,513	+0.39(+1.42%)
Nov 11, 2003	27.44	27.65	27.44	27.63	1,200,409	+0.18(+0.67%)
Nov 10, 2003	27.89	27.91	27.39	27.45	876,301	-0.42(-1.49%)
Nov 07, 2003	28.13	28.20	27.76	27.86	1,596,468	-0.12(-0.41%)
Nov 06, 2003	27.36	28.38	27.06	27.98	2,732,993	-0.08(-0.27%)
Nov 05, 2003	27.94	28.17	27.80	28.05	557,658	-0.02(-0.05%)
Nov 04, 2003	27.95	28.22	27.91	28.07	724,591	-0.12(-0.41%)
Nov 03, 2003	28.12	28.23	27.83	28.18	781,279	+0.08(+0.30%)
Oct 31, 2003	27.86	28.18	27.86	28.10	999,647	+0.19(+0.69%)
Oct 30, 2003	27.96	28.11	27.85	27.91	1,078,755	-0.20(-0.71%)
Oct 29, 2003	28.21	28.21	27.90	28.11	1,322,453	-0.11(-0.38%)
Oct 28, 2003	27.68	28.21	27.68	28.21	1,458,680	+0.54(+1.94%)
Oct 27, 2003	27.59	27.94	27.45	27.68	907,918	+0.09(+0.33%)
Oct 24, 2003	27.51	27.60	27.24	27.58	1,897,156	-0.01(-0.03%)
Oct 23, 2003	27.90	27.98	27.39	27.59	2,092,193	-0.46(-1.64%)
Oct 22, 2003	28.74	28.85	28.04	28.05	2,109,368	-0.84(-2.90%)
Oct 21, 2003	29.05	29.05	28.89	28.89	1,282,509	-0.21(-0.71%)
Oct 20, 2003	28.84	29.01	28.70	29.10	1,060,018	+0.38(+1.31%)
Oct 17, 2003	29.04	29.07	28.59	28.72	784,442	-0.19(-0.66%)
Oct 16, 2003	28.75	28.90	28.72	28.91	791,598	+0.10(+0.35%)
Oct 15, 2003	28.98	28.98	28.67	28.81	1,177,769	-0.05(-0.16%)
Oct 14, 2003	28.78	28.85	28.60	28.86	964,386	+0.08(+0.27%)
Oct 13, 2003	29.17	29.21	28.60	28.78	782,360	-0.11(-0.37%)
Oct 10, 2003	28.90	28.98	28.81	28.89	927,565	+0.07(+0.24%)
Oct 09, 2003	28.74	29.11	28.58	28.82	1,804,777	+0.38(+1.35%)
Oct 08, 2003	28.26	28.65	28.14	28.44	1,106,338	+0.23(+0.82%)
Oct 07, 2003	28.18	28.27	27.98	28.21	1,034,256	-0.13(-0.46%)
Oct 06, 2003	28.48	28.50	28.23	28.34	1,252,584	-0.22(-0.75%)
Oct 03, 2003	28.48	28.62	28.31	28.55	1,236,580	+0.46(+1.64%)
Oct 02, 2003	28.53	28.57	28.09	28.09	1,303,457	-0.29(-1.03%)

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.