Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.96	27.07	26.67	26.67	246,224	-0.22(-0.81%)
Dec 30, 2003	26.81	26.88	26.74	26.89	206,318	+0.16(+0.59%)
Dec 29, 2003	26.41	26.73	26.41	26.73	247,243	+0.30(+1.14%)
Dec 26, 2003	26.35	26.50	26.35	26.43	55,867	+0.02(+0.09%)
Dec 24, 2003	26.38	26.54	26.35	26.41	88,131	-0.01(-0.04%)
Dec 23, 2003	26.44	26.53	26.27	26.42	229,073	+0.03(+0.11%)
Dec 22, 2003	26.12	26.44	26.12	26.39	161,319	+0.22(+0.86%)
Dec 19, 2003	26.24	26.26	26.06	26.16	363,223	-0.21(-0.78%)
Dec 18, 2003	26.47	26.52	26.36	26.37	278,318	-0.13(-0.49%)
Dec 17, 2003	26.79	26.79	26.47	26.50	236,035	-0.24(-0.90%)
Dec 16, 2003	26.99	26.99	26.78	26.74	289,525	-0.26(-0.98%)
Dec 15, 2003	27.44	27.47	26.99	27.01	192,564	-0.08(-0.30%)
Dec 12, 2003	27.03	27.10	26.87	27.09	145,017	+0.09(+0.35%)
Dec 11, 2003	26.78	27.07	26.78	26.99	359,487	+0.15(+0.57%)
Dec 10, 2003	27.09	27.10	26.75	26.84	137,036	-0.22(-0.83%)
Dec 09, 2003	27.24	27.24	26.93	27.07	201,054	-0.07(-0.26%)
Dec 08, 2003	27.27	27.35	27.06	27.14	252,676	-0.01(-0.04%)
Dec 05, 2003	27.24	27.40	27.04	27.15	186,281	+0.05(+0.17%)
Dec 04, 2003	27.12	27.20	26.95	27.10	220,413	-0.02(-0.07%)
Dec 03, 2003	27.48	27.48	27.10	27.12	234,677	-0.19(-0.69%)
Dec 02, 2003	27.22	27.45	27.22	27.31	191,036	+0.07(+0.26%)
Dec 01, 2003	27.12	27.24	27.02	27.24	293,091	+0.19(+0.70%)
Nov 28, 2003	26.98	27.13	26.90	27.05	111,734	+0.13(+0.48%)
Nov 26, 2003	27.00	27.09	26.88	26.92	202,752	-0.16(-0.59%)
Nov 25, 2003	26.94	27.08	26.91	27.08	216,677	+0.12(+0.44%)
Nov 24, 2003	26.32	26.96	26.32	26.96	417,562	+0.58(+2.21%)
Nov 21, 2003	26.18	26.46	26.14	26.38	260,658	+0.40(+1.54%)
Nov 20, 2003	26.23	26.35	25.92	25.98	592,636	-0.15(-0.59%)
Nov 19, 2003	26.26	26.31	26.13	26.13	241,469	-0.14(-0.52%)
Nov 18, 2003	26.48	26.59	26.26	26.26	270,676	-0.21(-0.78%)
Nov 17, 2003	26.45	26.48	26.37	26.47	350,147	-0.03(-0.11%)
Nov 14, 2003	26.26	26.72	26.26	26.50	268,808	+0.25(+0.94%)
Nov 13, 2003	26.41	26.56	26.21	26.25	912,048	+0.39(+1.53%)
Nov 12, 2003	25.59	25.90	25.59	25.86	215,148	+0.24(+0.94%)
Nov 11, 2003	25.53	25.61	25.50	25.62	118,527	+0.08(+0.32%)
Nov 10, 2003	25.82	25.82	25.44	25.53	166,753	-0.22(-0.87%)
Nov 07, 2003	25.73	25.73	25.70	25.76	213,111	-0.01(-0.02%)
Nov 06, 2003	25.78	25.82	25.73	25.76	403,298	+0.02(+0.07%)
Nov 05, 2003	25.79	25.76	25.56	25.75	108,338	+0.13(+0.51%)
Nov 04, 2003	25.79	25.79	25.62	25.62	152,597	-0.28(-1.07%)
Nov 03, 2003	25.78	25.92	25.66	25.89	129,225	+0.12(+0.46%)
Oct 31, 2003	25.47	25.78	25.47	25.78	148,413	+0.24(+0.92%)
Oct 30, 2003	25.50	25.58	25.40	25.54	150,621	+0.02(+0.07%)
Oct 29, 2003	25.71	25.71	25.38	25.52	155,206	-0.15(-0.60%)
Oct 28, 2003	25.38	25.68	25.38	25.68	182,036	+0.19(+0.74%)
Oct 27, 2003	25.26	25.52	25.26	25.49	138,904	+0.21(+0.82%)
Oct 24, 2003	25.22	25.32	25.18	25.28	236,714	+0.01(+0.02%)
Oct 23, 2003	25.18	25.32	25.08	25.28	161,489	+0.10(+0.40%)
Oct 22, 2003	25.21	25.26	25.10	25.18	199,017	-0.04(-0.14%)
Oct 21, 2003	25.33	25.33	25.20	25.21	180,507	-0.04(-0.16%)
Oct 20, 2003	25.08	25.26	25.06	25.25	185,092	+0.16(+0.66%)
Oct 17, 2003	25.06	25.23	25.03	25.09	278,827	+0.07(+0.28%)
Oct 16, 2003	25.02	25.03	24.90	25.02	178,639	-0.01(-0.05%)
Oct 15, 2003	25.22	25.22	24.99	25.03	121,074	-0.06(-0.23%)
Oct 14, 2003	24.93	25.12	24.90	25.09	322,978	+0.18(+0.71%)
Oct 13, 2003	24.94	25.00	24.82	24.91	118,527	-0.03(-0.12%)
Oct 10, 2003	24.91	24.96	24.84	24.94	174,224	+0.02(+0.07%)
Oct 09, 2003	24.98	25.10	24.90	24.92	295,638	-0.05(-0.21%)
Oct 08, 2003	25.26	25.31	25.13	24.98	359,317	-0.34(-1.35%)
Oct 07, 2003	25.38	25.38	25.15	25.32	190,356	-0.06(-0.23%)
Oct 06, 2003	25.44	25.44	25.31	25.38	226,865	-0.14(-0.55%)
Oct 03, 2003	25.44	25.61	25.35	25.52	320,940	+0.23(+0.91%)
Oct 02, 2003	25.15	25.36	25.15	25.29	244,695	+0.23(+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.