Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	37.70	38.51	37.70	38.47	298,808	+0.64(+1.69%)
Dec 30, 2003	37.85	37.85	37.66	37.83	142,710	+0.05(+0.14%)
Dec 29, 2003	37.52	37.82	37.35	37.78	224,464	+0.26(+0.70%)
Dec 26, 2003	37.39	37.55	37.39	37.52	40,031	+0.08(+0.23%)
Dec 24, 2003	37.51	37.54	37.26	37.43	83,572	-0.20(-0.53%)
Dec 23, 2003	37.59	37.64	37.31	37.63	181,442	+0.05(+0.12%)
Dec 22, 2003	37.43	37.65	37.23	37.58	231,352	+0.08(+0.21%)
Dec 19, 2003	37.70	37.70	37.18	37.51	312,586	-0.05(-0.14%)
Dec 18, 2003	37.43	37.62	37.24	37.56	246,949	+0.23(+0.62%)
Dec 17, 2003	37.62	37.62	37.05	37.33	269,044	-0.14(-0.37%)
Dec 16, 2003	37.47	37.47	37.02	37.47	225,503	+0.02(+0.04%)
Dec 15, 2003	38.08	38.08	37.42	37.45	182,352	-0.38(-1.02%)
Dec 12, 2003	37.58	37.84	37.36	37.84	192,230	+0.18(+0.49%)
Dec 11, 2003	37.08	37.65	36.85	37.65	220,694	+0.52(+1.41%)
Dec 10, 2003	37.58	37.58	37.05	37.13	233,172	-0.47(-1.25%)
Dec 09, 2003	37.20	37.85	37.20	37.60	384,331	+0.52(+1.39%)
Dec 08, 2003	36.28	37.18	36.28	37.08	192,490	+0.67(+1.84%)
Dec 05, 2003	36.61	36.68	36.20	36.42	170,395	-0.19(-0.53%)
Dec 04, 2003	36.08	36.64	36.08	36.61	249,029	+0.55(+1.51%)
Dec 03, 2003	35.75	36.29	35.75	36.06	233,952	+0.32(+0.90%)
Dec 02, 2003	35.65	35.81	35.62	35.74	305,697	-0.02(-0.06%)
Dec 01, 2003	35.01	35.75	34.93	35.76	299,198	+0.75(+2.15%)
Nov 28, 2003	34.89	35.03	34.81	35.01	106,968	+0.19(+0.55%)
Nov 26, 2003	35.11	35.16	34.54	34.81	204,838	-0.19(-0.55%)
Nov 25, 2003	34.82	34.98	34.68	35.01	303,877	+0.26(+0.75%)
Nov 24, 2003	34.48	34.79	34.43	34.75	264,495	+0.35(+1.01%)
Nov 21, 2003	34.42	34.58	34.18	34.40	249,418	-0.02(-0.07%)
Nov 20, 2003	34.44	34.55	34.35	34.42	237,851	-0.18(-0.53%)
Nov 19, 2003	34.67	34.80	34.51	34.61	165,586	-0.06(-0.18%)
Nov 18, 2003	35.05	35.12	34.64	34.67	202,498	-0.36(-1.03%)
Nov 17, 2003	35.01	35.20	34.71	35.03	269,954	-0.17(-0.48%)
Nov 14, 2003	35.05	35.35	35.05	35.20	442,559	+0.12(+0.35%)
Nov 13, 2003	35.18	35.18	34.88	35.08	235,121	-0.10(-0.28%)
Nov 12, 2003	35.28	35.28	34.95	35.18	325,843	-0.18(-0.52%)
Nov 11, 2003	35.05	35.51	35.12	35.36	317,395	+0.31(+0.88%)
Nov 10, 2003	35.39	35.45	35.03	35.05	262,416	-0.55(-1.56%)
Nov 07, 2003	35.26	35.61	35.20	35.61	334,031	+0.42(+1.18%)
Nov 06, 2003	35.03	35.21	34.91	35.19	331,562	+0.13(+0.37%)
Nov 05, 2003	35.31	35.38	34.87	35.06	218,095	-0.30(-0.85%)
Nov 04, 2003	35.33	35.58	35.20	35.36	286,201	-0.29(-0.82%)
Nov 03, 2003	35.51	35.68	35.51	35.65	148,664	+0.08(+0.22%)
Oct 31, 2003	35.62	35.84	35.48	35.58	192,360	-0.05(-0.13%)
Oct 30, 2003	35.46	35.75	35.27	35.62	251,368	+0.46(+1.31%)
Oct 29, 2003	34.93	35.28	34.81	35.16	276,973	+0.31(+0.88%)
Oct 28, 2003	34.47	34.85	34.35	34.85	212,896	+0.42(+1.23%)
Oct 27, 2003	34.01	34.62	33.91	34.43	362,105	+0.41(+1.20%)
Oct 24, 2003	34.23	34.24	33.74	34.02	239,021	-0.25(-0.72%)
Oct 23, 2003	33.93	34.46	33.82	34.27	390,180	+0.30(+0.88%)
Oct 22, 2003	33.83	34.11	33.49	33.97	304,657	+0.13(+0.39%)
Oct 21, 2003	34.09	34.15	33.78	33.84	404,347	-0.30(-0.88%)
Oct 20, 2003	34.27	34.41	34.00	34.14	301,668	-0.05(-0.16%)
Oct 17, 2003	34.74	34.78	33.98	34.19	218,485	-0.42(-1.22%)
Oct 16, 2003	34.58	34.64	34.45	34.61	400,708	+0.07(+0.20%)
Oct 15, 2003	34.74	34.78	34.33	34.55	145,830	-0.09(-0.27%)
Oct 14, 2003	34.81	34.81	34.28	34.64	156,617	-0.18(-0.53%)
Oct 13, 2003	34.51	34.89	34.51	34.82	125,684	+0.38(+1.12%)
Oct 10, 2003	34.68	34.74	34.27	34.44	189,501	-0.32(-0.93%)
Oct 09, 2003	34.92	35.01	34.62	34.76	265,665	+0.03(+0.09%)
Oct 08, 2003	34.73	34.79	34.51	34.73	338,710	+0.07(+0.20%)
Oct 07, 2003	34.61	34.76	34.55	34.66	266,705	-0.27(-0.77%)
Oct 06, 2003	34.95	34.95	34.67	34.93	224,334	+0.07(+0.20%)
Oct 03, 2003	34.81	35.24	34.68	34.86	341,440	+0.28(+0.82%)
Oct 02, 2003	34.32	34.61	34.17	34.58	273,724	-0.05(-0.13%)

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.