Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	36.65	36.72	36.43	36.43	101,148	-0.15(-0.41%)
Dec 30, 2003	36.42	36.57	36.42	36.59	185,725	+0.14(+0.39%)
Dec 29, 2003	36.13	36.40	36.13	36.44	20,415	+0.24(+0.67%)
Dec 26, 2003	36.21	36.24	36.10	36.20	4,904	+0.02(+0.04%)
Dec 24, 2003	36.21	36.25	36.09	36.19	7,688	-0.10(-0.27%)
Dec 23, 2003	36.35	36.36	36.11	36.28	43,349	+0.10(+0.27%)
Dec 22, 2003	36.11	36.19	35.95	36.19	99,292	+0.09(+0.25%)
Dec 19, 2003	36.22	36.22	36.06	36.10	41,758	+0.00(+0.00%)
Dec 18, 2003	36.00	36.16	35.90	36.10	35,395	+0.14(+0.40%)
Dec 17, 2003	35.91	36.00	35.87	35.95	23,729	-0.02(-0.04%)
Dec 16, 2003	35.86	35.97	35.73	35.97	16,968	+0.09(+0.25%)
Dec 15, 2003	35.94	36.02	35.86	35.88	82,191	+0.20(+0.55%)
Dec 12, 2003	35.54	35.67	35.33	35.68	22,668	+0.09(+0.25%)
Dec 11, 2003	35.48	35.76	35.42	35.59	40,830	+0.17(+0.47%)
Dec 10, 2003	35.48	35.52	35.24	35.42	32,478	-0.07(-0.19%)
Dec 09, 2003	35.68	35.68	35.48	35.49	30,887	-0.26(-0.74%)
Dec 08, 2003	35.63	35.73	35.45	35.76	181,218	+0.29(+0.81%)
Dec 05, 2003	35.62	35.64	35.41	35.47	32,876	-0.17(-0.49%)
Dec 04, 2003	35.67	35.70	35.55	35.64	51,303	+0.05(+0.15%)
Dec 03, 2003	35.92	35.94	35.59	35.59	26,778	-0.17(-0.46%)
Dec 02, 2003	35.77	35.85	35.64	35.76	152,318	-0.10(-0.27%)
Dec 01, 2003	35.67	35.85	35.60	35.85	146,618	+0.20(+0.57%)
Nov 28, 2003	35.49	35.65	35.45	35.65	16,040	+0.12(+0.34%)
Nov 26, 2003	35.53	35.53	35.24	35.53	22,801	+0.09(+0.26%)
Nov 25, 2003	35.19	35.44	35.19	35.44	123,684	+0.20(+0.56%)
Nov 24, 2003	34.90	35.29	35.17	35.24	27,441	+0.35(+0.99%)
Nov 21, 2003	34.74	34.93	34.79	34.90	18,029	+0.16(+0.46%)
Nov 20, 2003	34.85	35.05	34.74	34.74	15,642	-0.25(-0.71%)
Nov 19, 2003	34.79	35.02	34.74	34.99	58,461	+0.15(+0.43%)
Nov 18, 2003	34.99	35.05	34.71	34.84	21,343	-0.12(-0.35%)
Nov 17, 2003	34.82	34.96	34.70	34.96	29,959	-0.08(-0.22%)
Nov 14, 2003	35.20	35.24	34.87	35.03	139,724	-0.13(-0.36%)
Nov 13, 2003	34.97	35.15	34.97	35.16	24,657	-0.05(-0.13%)
Nov 12, 2003	34.77	35.20	34.74	35.20	92,928	+0.46(+1.32%)
Nov 11, 2003	34.75	34.78	34.63	34.74	58,064	+0.05(+0.13%)
Nov 10, 2003	34.86	34.86	34.70	34.70	190,100	-0.23(-0.65%)
Nov 07, 2003	34.82	35.01	34.85	34.93	18,426	+0.11(+0.30%)
Nov 06, 2003	34.62	34.86	34.54	34.82	18,426	+0.23(+0.68%)
Nov 05, 2003	34.84	34.68	34.49	34.59	17,631	-0.17(-0.48%)
Nov 04, 2003	34.84	34.84	34.71	34.75	34,900	-0.11(-0.30%)
Nov 03, 2003	34.78	34.86	34.78	34.86	50,339	+0.37(+1.07%)
Oct 31, 2003	34.59	34.59	34.47	34.49	66,813	-0.09(-0.26%)
Oct 30, 2003	34.52	34.58	34.52	34.58	22,403	+0.11(+0.31%)
Oct 29, 2003	34.25	34.54	34.25	34.47	40,697	+0.15(+0.44%)
Oct 28, 2003	34.00	34.32	34.03	34.32	149,799	+0.32(+0.95%)
Oct 27, 2003	33.95	34.19	33.88	34.00	29,429	+0.02(+0.04%)
Oct 24, 2003	33.83	33.98	33.67	33.98	12,593	+0.06(+0.18%)
Oct 23, 2003	33.91	34.03	33.82	33.92	25,982	-0.10(-0.29%)
Oct 22, 2003	34.07	34.11	33.85	34.02	13,256	-0.05(-0.13%)
Oct 21, 2003	34.16	34.16	34.07	34.07	13,919	-0.06(-0.18%)
Oct 20, 2003	34.06	34.07	34.06	34.13	12,328	+0.21(+0.62%)
Oct 17, 2003	33.98	34.24	33.92	33.92	45,337	-0.34(-0.99%)
Oct 16, 2003	34.06	34.25	34.01	34.25	24,392	+0.12(+0.35%)
Oct 15, 2003	34.27	34.28	34.05	34.13	38,974	-0.14(-0.40%)
Oct 14, 2003	34.21	34.22	34.07	34.27	264,469	+0.10(+0.29%)
Oct 13, 2003	34.19	34.32	34.10	34.17	92,398	+0.11(+0.33%)
Oct 10, 2003	34.06	34.16	34.01	34.06	159,079	+0.01(+0.02%)
Oct 09, 2003	34.28	34.38	34.25	34.05	79,009	-0.05(-0.13%)
Oct 08, 2003	33.99	34.14	33.97	34.10	74,237	-0.05(-0.15%)
Oct 07, 2003	34.04	34.15	33.93	34.15	75,960	+0.11(+0.31%)
Oct 06, 2003	34.01	34.06	33.83	34.04	171,408	+0.10(+0.29%)
Oct 03, 2003	33.97	34.12	33.91	33.95	182,411	+0.17(+0.51%)
Oct 02, 2003	33.73	33.73	33.60	33.77	61,643	+0.10(+0.29%)

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.