Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.67	29.71	29.29	29.46	76,798	-0.11(-0.37%)
Dec 30, 2003	29.56	29.62	29.52	29.57	105,357	+0.05(+0.16%)
Dec 29, 2003	29.17	29.52	29.26	29.52	33,599	+0.35(+1.21%)
Dec 26, 2003	29.13	29.17	29.13	29.17	16,079	+0.08(+0.29%)
Dec 24, 2003	29.02	29.08	28.92	29.08	26,399	+0.17(+0.58%)
Dec 23, 2003	28.96	28.96	28.88	28.92	14,399	+0.19(+0.65%)
Dec 22, 2003	28.71	28.83	28.63	28.73	295,193	-0.35(-1.22%)
Dec 19, 2003	29.06	29.06	29.06	29.08	40,799	+0.17(+0.58%)
Dec 18, 2003	28.57	29.00	28.57	28.92	23,039	+0.38(+1.31%)
Dec 17, 2003	28.66	28.66	28.66	28.54	71,758	-0.03(-0.10%)
Dec 16, 2003	28.60	28.60	28.40	28.57	49,918	-0.02(-0.06%)
Dec 15, 2003	29.29	29.29	28.58	28.59	108,237	-0.24(-0.84%)
Dec 12, 2003	28.93	28.93	28.83	28.83	24,239	+0.00(+0.01%)
Dec 11, 2003	28.31	28.83	28.31	28.83	17,759	+0.66(+2.35%)
Dec 10, 2003	28.54	28.54	28.15	28.16	60,718	-0.38(-1.34%)
Dec 09, 2003	28.69	28.78	28.55	28.55	20,639	-0.20(-0.70%)
Dec 08, 2003	28.87	28.87	28.67	28.75	92,398	-0.02(-0.07%)
Dec 05, 2003	28.85	28.85	28.65	28.77	12,959	-0.09(-0.30%)
Dec 04, 2003	28.94	28.94	28.71	28.85	60,958	-0.10(-0.36%)
Dec 03, 2003	29.31	29.45	28.96	28.96	74,878	-0.40(-1.35%)
Dec 02, 2003	29.35	29.46	29.33	29.35	112,557	+0.18(+0.61%)
Dec 01, 2003	29.21	29.23	29.18	29.18	79,438	+0.16(+0.55%)
Nov 28, 2003	28.94	29.02	28.94	29.02	68,398	+0.15(+0.51%)
Nov 26, 2003	28.98	29.00	28.65	28.87	85,438	+0.10(+0.35%)
Nov 25, 2003	28.59	28.78	28.59	28.77	28,799	+0.28(+0.98%)
Nov 24, 2003	28.29	28.49	28.29	28.49	71,518	+0.53(+1.89%)
Nov 21, 2003	27.93	28.06	27.89	27.96	23,519	+0.11(+0.40%)
Nov 20, 2003	27.97	27.97	27.85	27.85	29,999	-0.23(-0.80%)
Nov 19, 2003	28.00	28.08	27.88	28.08	28,079	+0.16(+0.57%)
Nov 18, 2003	28.35	28.35	27.92	27.92	194,875	-0.25(-0.89%)
Nov 17, 2003	28.01	28.16	27.92	28.17	138,237	-0.04(-0.15%)
Nov 14, 2003	28.60	28.62	28.23	28.21	25,439	-0.48(-1.67%)
Nov 13, 2003	28.71	28.71	28.58	28.69	23,279	+0.17(+0.60%)
Nov 12, 2003	28.27	28.58	28.24	28.52	245,994	+0.42(+1.48%)
Nov 11, 2003	28.33	28.33	28.33	28.10	23,039	-0.23(-0.82%)
Nov 10, 2003	28.71	28.71	28.33	28.33	27,839	-0.36(-1.25%)
Nov 07, 2003	28.81	28.83	28.67	28.69	66,238	+0.05(+0.17%)
Nov 06, 2003	28.44	28.65	28.38	28.64	35,039	+0.28(+1.00%)
Nov 05, 2003	28.39	28.36	28.30	28.36	64,078	-0.04(-0.15%)
Nov 04, 2003	28.39	28.54	28.39	28.40	35,999	+0.08(+0.29%)
Nov 03, 2003	28.40	28.43	28.32	28.32	35,015	+0.24(+0.85%)
Oct 31, 2003	28.00	28.11	28.00	28.08	32,639	-0.13(-0.47%)
Oct 30, 2003	28.21	28.23	28.13	28.21	46,319	+0.23(+0.80%)
Oct 29, 2003	27.81	28.06	27.81	27.99	61,918	+0.15(+0.55%)
Oct 28, 2003	27.39	27.83	27.51	27.83	25,439	+0.44(+1.61%)
Oct 27, 2003	27.39	27.48	27.27	27.39	24,239	+0.33(+1.22%)
Oct 24, 2003	27.16	27.16	26.88	27.06	61,438	-0.14(-0.52%)
Oct 23, 2003	26.85	27.26	26.85	27.20	32,879	-0.15(-0.55%)
Oct 22, 2003	27.53	27.53	27.23	27.35	144,956	-0.41(-1.47%)
Oct 21, 2003	27.57	27.71	27.57	27.76	13,679	+0.27(+0.97%)
Oct 20, 2003	27.45	27.56	27.45	27.50	83,038	-0.05(-0.20%)
Oct 17, 2003	27.90	27.90	27.55	27.55	21,119	-0.38(-1.37%)
Oct 16, 2003	27.87	27.96	27.87	27.93	24,719	+0.12(+0.43%)
Oct 15, 2003	28.00	27.93	27.81	27.81	95,038	-0.19(-0.67%)
Oct 14, 2003	27.83	28.00	27.83	28.00	29,759	+0.24(+0.86%)
Oct 13, 2003	27.89	27.89	27.76	27.76	22,319	+0.26(+0.95%)
Oct 10, 2003	27.54	27.54	27.50	27.50	12,959	+0.02(+0.08%)
Oct 09, 2003	27.68	27.77	27.62	27.48	15,119	+0.13(+0.47%)
Oct 08, 2003	27.49	27.49	27.32	27.35	41,999	-0.12(-0.44%)
Oct 07, 2003	27.25	27.47	27.25	27.47	38,399	+0.20(+0.73%)
Oct 06, 2003	27.19	27.27	27.10	27.27	32,879	+0.19(+0.69%)
Oct 03, 2003	27.17	27.27	27.11	27.08	203,275	+0.37(+1.37%)
Oct 02, 2003	26.72	26.72	26.72	26.72	5,999	+0.25(+0.96%)

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.