Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.79	31.29	30.70	31.25	2,109,651	+0.43(+1.38%)
Dec 30, 2003	30.86	31.13	30.77	30.83	1,971,003	-0.04(-0.12%)
Dec 29, 2003	30.61	31.01	30.57	30.86	1,985,641	+0.04(+0.12%)
Dec 26, 2003	30.81	30.91	30.70	30.83	625,642	+0.02(+0.08%)
Dec 24, 2003	30.69	30.89	30.53	30.80	1,523,317	+0.36(+1.20%)
Dec 23, 2003	30.25	30.49	30.20	30.44	2,082,349	+0.07(+0.22%)
Dec 22, 2003	30.50	30.70	30.29	30.37	2,624,605	-0.18(-0.60%)
Dec 19, 2003	30.54	30.63	30.41	30.55	4,248,578	+0.10(+0.34%)
Dec 18, 2003	30.33	30.45	30.04	30.45	4,994,448	+0.11(+0.36%)
Dec 17, 2003	29.85	30.34	29.82	30.34	3,127,553	+0.55(+1.84%)
Dec 16, 2003	29.50	29.88	29.37	29.79	2,812,430	+0.24(+0.82%)
Dec 15, 2003	29.74	29.90	29.40	29.55	4,423,574	-0.18(-0.61%)
Dec 12, 2003	29.68	29.98	29.37	29.73	2,806,509	+0.05(+0.18%)
Dec 11, 2003	29.33	29.75	29.19	29.68	3,360,771	+0.25(+0.85%)
Dec 10, 2003	29.44	29.59	29.23	29.43	3,008,971	-0.01(-0.04%)
Dec 09, 2003	29.44	29.44	29.18	29.44	2,747,793	-0.01(-0.02%)
Dec 08, 2003	28.70	29.45	28.62	29.45	3,733,130	+0.61(+2.13%)
Dec 05, 2003	28.85	28.92	28.72	28.83	3,251,892	-0.20(-0.69%)
Dec 04, 2003	28.21	29.10	28.16	29.03	6,404,281	+0.75(+2.67%)
Dec 03, 2003	27.89	28.35	27.89	28.28	4,446,435	+0.23(+0.82%)
Dec 02, 2003	27.98	28.12	27.88	28.05	4,516,828	-0.12(-0.41%)
Dec 01, 2003	28.12	28.16	27.85	28.16	3,194,493	+0.23(+0.83%)
Nov 28, 2003	27.94	28.08	27.85	27.93	1,079,907	-0.01(-0.02%)
Nov 26, 2003	27.96	28.01	27.85	27.94	2,814,403	+0.05(+0.17%)
Nov 25, 2003	28.12	28.15	27.70	27.89	8,234,992	-0.35(-1.25%)
Nov 24, 2003	28.27	28.36	28.02	28.24	4,845,767	+0.03(+0.11%)
Nov 21, 2003	28.03	28.24	27.97	28.21	3,411,099	+0.18(+0.65%)
Nov 20, 2003	27.76	28.22	27.76	28.03	3,695,302	+0.17(+0.61%)
Nov 19, 2003	27.66	27.94	27.62	27.86	2,938,413	+0.19(+0.70%)
Nov 18, 2003	27.60	27.80	27.54	27.66	3,771,452	-0.19(-0.68%)
Nov 17, 2003	27.78	27.90	27.46	27.85	5,714,167	+0.37(+1.35%)
Nov 14, 2003	27.91	27.92	27.37	27.48	8,387,456	-0.38(-1.35%)
Nov 13, 2003	27.88	28.04	27.80	27.86	8,539,755	-0.13(-0.48%)
Nov 12, 2003	27.73	28.06	27.71	27.99	3,161,434	+0.24(+0.85%)
Nov 11, 2003	27.77	27.87	27.62	27.76	2,188,268	-0.01(-0.04%)
Nov 10, 2003	27.98	28.03	27.63	27.77	2,405,203	-0.22(-0.80%)
Nov 07, 2003	28.09	28.15	27.89	27.99	3,246,136	-0.16(-0.56%)
Nov 06, 2003	27.82	28.20	27.67	28.15	3,293,010	+0.29(+1.05%)
Nov 05, 2003	28.07	28.07	27.72	27.86	3,640,863	+0.07(+0.26%)
Nov 04, 2003	28.07	28.07	27.77	27.79	2,845,981	-0.18(-0.63%)
Nov 03, 2003	28.19	28.42	28.04	27.96	3,135,530	-0.23(-0.80%)
Oct 31, 2003	28.58	28.58	28.00	28.19	4,668,469	-0.31(-1.09%)
Oct 30, 2003	28.85	29.12	28.50	28.50	4,659,752	-0.04(-0.15%)
Oct 29, 2003	28.27	28.56	27.99	28.54	4,736,066	+0.87(+3.14%)
Oct 28, 2003	28.55	28.64	27.52	27.67	6,765,950	-0.47(-1.68%)
Oct 27, 2003	28.21	28.33	27.97	28.14	2,911,769	-0.14(-0.49%)
Oct 24, 2003	27.77	28.28	27.48	28.28	4,983,922	+0.52(+1.86%)
Oct 23, 2003	27.54	27.88	27.38	27.77	3,188,901	+0.22(+0.82%)
Oct 22, 2003	27.93	27.93	27.51	27.54	3,935,099	-0.44(-1.59%)
Oct 21, 2003	28.09	28.09	27.83	27.99	2,864,073	+0.01(+0.02%)
Oct 20, 2003	27.97	28.01	27.71	27.98	3,444,651	+0.07(+0.26%)
Oct 17, 2003	27.76	27.96	27.85	27.91	3,715,697	+0.15(+0.53%)
Oct 16, 2003	28.05	28.18	27.90	27.76	3,822,766	-0.29(-1.04%)
Oct 15, 2003	28.11	28.15	27.85	28.05	4,047,267	-0.05(-0.19%)
Oct 14, 2003	28.33	28.43	27.85	28.11	4,524,723	-0.23(-0.79%)
Oct 13, 2003	28.13	28.50	28.13	28.33	3,480,834	+0.24(+0.87%)
Oct 10, 2003	27.81	28.12	27.81	28.09	4,067,991	+0.28(+1.01%)
Oct 09, 2003	28.04	28.12	27.68	27.81	3,728,525	-0.09(-0.31%)
Oct 08, 2003	27.82	28.01	27.59	27.90	4,811,229	+0.07(+0.26%)
Oct 07, 2003	27.63	27.90	27.23	27.82	4,816,985	+0.19(+0.68%)
Oct 06, 2003	27.79	27.79	27.52	27.63	3,665,205	-0.15(-0.55%)
Oct 03, 2003	28.31	28.68	27.76	27.79	4,839,518	-0.19(-0.67%)
Oct 02, 2003	27.66	28.18	27.57	27.97	3,120,481	-0.26(-0.90%)

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.