Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	38.04	38.32	38.04	38.32	33,476	+0.26(+0.68%)
Dec 30, 2003	37.95	38.02	37.95	38.06	21,805	+0.19(+0.50%)
Dec 29, 2003	37.59	37.87	37.51	37.87	20,577	+0.40(+1.06%)
Dec 26, 2003	37.41	37.48	37.31	37.47	14,741	+0.00(+0.00%)
Dec 24, 2003	37.24	37.50	37.13	37.47	14,434	+0.33(+0.88%)
Dec 23, 2003	37.05	37.14	36.98	37.14	8,292	-0.16(-0.44%)
Dec 22, 2003	37.03	37.27	37.03	37.31	92,290	-0.20(-0.52%)
Dec 19, 2003	37.59	37.59	37.51	37.50	27,180	-0.03(-0.09%)
Dec 18, 2003	36.91	37.50	36.91	37.54	195,944	+0.78(+2.13%)
Dec 17, 2003	36.32	36.69	36.32	36.75	27,641	+0.52(+1.44%)
Dec 16, 2003	35.86	36.23	35.85	36.23	18,734	+0.48(+1.35%)
Dec 15, 2003	36.13	36.13	35.75	35.75	12,899	-0.20(-0.54%)
Dec 12, 2003	36.00	36.00	36.00	35.95	11,209	+0.04(+0.11%)
Dec 11, 2003	35.61	35.91	35.52	35.91	16,738	+0.20(+0.55%)
Dec 10, 2003	35.67	35.68	35.67	35.71	13,052	-0.10(-0.27%)
Dec 09, 2003	35.78	35.81	35.74	35.81	11,977	+0.49(+1.38%)
Dec 08, 2003	34.93	35.32	34.93	35.32	24,416	+0.36(+1.02%)
Dec 05, 2003	34.84	34.96	34.84	34.96	16,738	+0.07(+0.19%)
Dec 04, 2003	34.41	34.90	34.41	34.90	10,902	+0.46(+1.32%)
Dec 03, 2003	34.38	34.51	34.44	34.44	9,213	+0.07(+0.19%)
Dec 02, 2003	34.21	34.28	34.21	34.38	6,449	+0.67(+1.99%)
Dec 01, 2003	33.71	33.71	33.71	33.71	0	+0.00(+0.00%)
Nov 28, 2003	33.81	33.89	33.71	33.71	9,827	+0.20(+0.60%)
Nov 26, 2003	33.50	33.50	33.50	33.50	0	+0.05(+0.14%)
Nov 25, 2003	33.46	33.46	33.46	33.46	1,996	+0.03(+0.08%)
Nov 24, 2003	33.35	33.35	33.35	33.43	2,303	+0.03(+0.10%)
Nov 21, 2003	33.38	33.41	33.37	33.40	16,891	+0.07(+0.21%)
Nov 20, 2003	33.29	33.29	33.29	33.33	8,292	-0.05(-0.14%)
Nov 19, 2003	33.29	33.37	33.29	33.37	3,378	+0.25(+0.77%)
Nov 18, 2003	33.37	33.37	33.07	33.12	6,756	-0.28(-0.84%)
Nov 17, 2003	33.40	33.40	33.40	33.40	16,123	-0.29(-0.87%)
Nov 14, 2003	33.60	33.82	33.60	33.69	7,370	+0.07(+0.19%)
Nov 13, 2003	33.47	33.63	33.47	33.63	12,131	+0.29(+0.88%)
Nov 12, 2003	33.27	33.30	33.11	33.34	32,862	+0.22(+0.67%)
Nov 11, 2003	33.11	33.11	33.05	33.11	10,442	-0.09(-0.27%)
Nov 10, 2003	33.20	33.20	33.20	33.20	8,906	+0.12(+0.37%)
Nov 07, 2003	32.98	33.11	33.08	33.08	3,224	+0.10(+0.32%)
Nov 06, 2003	32.73	32.98	32.73	32.98	1,535	+0.03(+0.10%)
Nov 05, 2003	33.00	33.00	33.00	32.94	35,626	-0.06(-0.18%)
Nov 04, 2003	33.00	33.00	33.00	33.00	1,996	-0.20(-0.61%)
Nov 03, 2003	33.20	33.20	33.20	33.20	0	+0.07(+0.20%)
Oct 31, 2003	33.01	33.11	32.89	33.14	3,071	+0.25(+0.77%)
Oct 30, 2003	32.89	32.89	32.89	32.89	16,891	-0.48(-1.44%)
Oct 29, 2003	33.37	33.37	33.24	33.37	3,685	+0.13(+0.39%)
Oct 28, 2003	33.24	33.24	33.24	33.24	0	+0.00(+0.00%)
Oct 27, 2003	33.31	33.41	33.11	33.24	16,431	-0.07(-0.20%)
Oct 24, 2003	33.26	33.30	33.20	33.30	5,374	-0.07(-0.21%)
Oct 23, 2003	33.18	33.37	32.96	33.37	23,034	-0.25(-0.76%)
Oct 22, 2003	33.73	33.74	33.44	33.63	3,992	-0.39(-1.15%)
Oct 21, 2003	33.92	34.03	33.90	34.02	7,831	+0.15(+0.44%)
Oct 20, 2003	34.03	34.03	33.87	33.87	6,910	-0.16(-0.46%)
Oct 17, 2003	34.05	34.09	34.03	34.03	5,988	-0.19(-0.55%)
Oct 16, 2003	34.22	34.31	34.22	34.21	13,820	+0.32(+0.94%)
Oct 15, 2003	34.35	34.35	33.80	33.90	23,034	-0.36(-1.06%)
Oct 14, 2003	34.09	34.38	34.09	34.26	13,974	-0.25(-0.74%)
Oct 13, 2003	34.06	34.51	34.06	34.51	17,045	+0.33(+0.97%)
Oct 10, 2003	34.05	34.05	34.05	34.18	6,449	+0.61(+1.82%)
Oct 09, 2003	33.57	33.57	33.57	33.57	0	+0.00(+0.00%)
Oct 08, 2003	33.57	33.57	33.57	33.57	5,067	-0.16(-0.46%)
Oct 07, 2003	33.57	33.73	33.57	33.73	3,685	-0.07(-0.19%)
Oct 06, 2003	33.58	33.79	33.57	33.79	1,842	+0.12(+0.37%)
Oct 03, 2003	33.32	33.67	33.32	33.67	4,146	+0.52(+1.57%)
Oct 02, 2003	33.15	33.15	33.15	33.15	767	+0.10(+0.30%)

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.