Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.96	30.08	29.63	29.63	221,601	-0.24(-0.81%)
Dec 30, 2003	29.78	29.87	29.71	29.88	185,687	+0.18(+0.59%)
Dec 29, 2003	29.35	29.70	29.35	29.70	222,518	+0.33(+1.14%)
Dec 26, 2003	29.27	29.44	29.27	29.37	50,280	+0.03(+0.09%)
Dec 24, 2003	29.31	29.49	29.28	29.34	79,318	-0.01(-0.04%)
Dec 23, 2003	29.38	29.48	29.19	29.35	206,166	+0.03(+0.11%)
Dec 22, 2003	29.03	29.38	29.03	29.32	145,187	+0.25(+0.86%)
Dec 19, 2003	29.15	29.18	28.95	29.07	326,901	-0.23(-0.78%)
Dec 18, 2003	29.41	29.46	29.29	29.30	250,486	-0.14(-0.49%)
Dec 17, 2003	29.77	29.77	29.41	29.44	212,432	-0.27(-0.90%)
Dec 16, 2003	29.99	29.99	29.76	29.71	260,573	-0.29(-0.98%)
Dec 15, 2003	30.49	30.52	29.99	30.01	173,308	-0.09(-0.30%)
Dec 12, 2003	30.03	30.11	29.86	30.10	130,515	+0.10(+0.35%)
Dec 11, 2003	29.76	30.07	29.76	29.99	323,538	+0.17(+0.57%)
Dec 10, 2003	30.10	30.11	29.73	29.82	123,332	-0.25(-0.83%)
Dec 09, 2003	30.26	30.26	29.92	30.07	180,949	-0.08(-0.26%)
Dec 08, 2003	30.30	30.39	30.07	30.15	227,409	-0.01(-0.04%)
Dec 05, 2003	30.26	30.44	30.04	30.16	167,653	+0.05(+0.17%)
Dec 04, 2003	30.13	30.22	29.95	30.11	198,371	-0.02(-0.07%)
Dec 03, 2003	30.53	30.53	30.11	30.13	211,209	-0.21(-0.69%)
Dec 02, 2003	30.24	30.50	30.24	30.34	171,932	+0.08(+0.26%)
Dec 01, 2003	30.13	30.27	30.02	30.26	263,782	+0.21(+0.70%)
Nov 28, 2003	29.97	30.14	29.89	30.05	100,561	+0.14(+0.48%)
Nov 26, 2003	30.00	30.11	29.87	29.91	182,477	-0.18(-0.59%)
Nov 25, 2003	29.94	30.09	29.90	30.09	195,009	+0.13(+0.44%)
Nov 24, 2003	29.25	29.96	29.25	29.96	375,806	+0.65(+2.21%)
Nov 21, 2003	29.08	29.41	29.05	29.31	234,592	+0.45(+1.54%)
Nov 20, 2003	29.14	29.28	28.80	28.86	533,373	-0.17(-0.59%)
Nov 19, 2003	29.18	29.24	29.03	29.03	217,322	-0.15(-0.52%)
Nov 18, 2003	29.43	29.54	29.18	29.18	243,609	-0.23(-0.78%)
Nov 17, 2003	29.39	29.43	29.30	29.41	315,133	-0.03(-0.11%)
Nov 14, 2003	29.18	29.69	29.18	29.44	241,928	+0.27(+0.94%)
Nov 13, 2003	29.35	29.51	29.12	29.17	820,844	+0.44(+1.53%)
Nov 12, 2003	28.43	28.78	28.43	28.73	193,634	+0.27(+0.94%)
Nov 11, 2003	28.36	28.46	28.33	28.46	106,674	+0.09(+0.32%)
Nov 10, 2003	28.69	28.69	28.27	28.37	150,078	-0.25(-0.87%)
Nov 07, 2003	28.59	28.59	28.55	28.62	191,800	-0.01(-0.02%)
Nov 06, 2003	28.64	28.69	28.59	28.63	362,968	+0.02(+0.07%)
Nov 05, 2003	28.65	28.63	28.40	28.61	97,504	+0.14(+0.51%)
Nov 04, 2003	28.65	28.65	28.46	28.46	137,338	-0.31(-1.07%)
Nov 03, 2003	28.64	28.80	28.51	28.77	116,302	+0.13(+0.46%)
Oct 31, 2003	28.30	28.65	28.30	28.64	133,572	+0.26(+0.92%)
Oct 30, 2003	28.34	28.42	28.22	28.38	135,559	+0.02(+0.07%)
Oct 29, 2003	28.56	28.56	28.20	28.36	139,685	-0.17(-0.60%)
Oct 28, 2003	28.20	28.53	28.19	28.53	163,832	+0.21(+0.74%)
Oct 27, 2003	28.07	28.36	28.07	28.32	125,014	+0.23(+0.82%)
Oct 24, 2003	28.02	28.14	27.98	28.09	213,043	+0.01(+0.02%)
Oct 23, 2003	27.98	28.14	27.86	28.08	145,340	+0.11(+0.40%)
Oct 22, 2003	28.01	28.06	27.89	27.97	179,115	-0.04(-0.14%)
Oct 21, 2003	28.15	28.15	28.01	28.01	162,457	-0.05(-0.16%)
Oct 20, 2003	27.86	28.07	27.84	28.06	166,583	+0.18(+0.66%)
Oct 17, 2003	27.84	28.03	27.82	27.87	250,945	+0.08(+0.28%)
Oct 16, 2003	27.80	27.81	27.66	27.80	160,776	-0.01(-0.05%)
Oct 15, 2003	28.02	28.02	27.76	27.81	108,967	-0.07(-0.23%)
Oct 14, 2003	27.70	27.91	27.67	27.87	290,680	+0.20(+0.71%)
Oct 13, 2003	27.71	27.78	27.57	27.68	106,674	-0.03(-0.12%)
Oct 10, 2003	27.68	27.73	27.60	27.71	156,802	+0.02(+0.07%)
Oct 09, 2003	27.75	27.89	27.66	27.69	266,075	-0.06(-0.21%)
Oct 08, 2003	28.07	28.12	27.92	27.75	323,386	-0.38(-1.35%)
Oct 07, 2003	28.19	28.19	27.94	28.13	171,321	-0.07(-0.23%)
Oct 06, 2003	28.27	28.27	28.12	28.19	204,179	-0.16(-0.55%)
Oct 03, 2003	28.27	28.46	28.16	28.35	288,846	+0.26(+0.91%)
Oct 02, 2003	27.94	28.18	27.94	28.10	220,226	+0.26(+0.92%)

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.