Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.76	30.77	30.35	30.43	141,268	-0.30(-0.99%)
Dec 30, 2003	30.68	30.73	30.53	30.73	73,833	+0.20(+0.66%)
Dec 29, 2003	30.35	30.51	30.31	30.53	47,253	+0.24(+0.78%)
Dec 26, 2003	30.37	30.42	30.30	30.30	6,398	-0.04(-0.12%)
Dec 24, 2003	30.27	30.33	30.25	30.33	31,994	+0.06(+0.21%)
Dec 23, 2003	30.32	30.32	30.15	30.27	130,931	+0.02(+0.06%)
Dec 22, 2003	30.11	30.25	30.05	30.25	70,387	+0.13(+0.44%)
Dec 19, 2003	30.14	30.14	30.08	30.12	74,325	-0.27(-0.90%)
Dec 18, 2003	30.42	30.43	30.25	30.39	52,667	+0.04(+0.13%)
Dec 17, 2003	30.28	30.35	30.27	30.35	48,237	+0.08(+0.25%)
Dec 16, 2003	30.07	30.28	30.07	30.28	58,574	+0.11(+0.36%)
Dec 15, 2003	30.52	30.52	30.17	30.17	36,424	-0.14(-0.47%)
Dec 12, 2003	30.28	30.35	30.27	30.31	32,486	+0.14(+0.47%)
Dec 11, 2003	30.10	30.21	30.05	30.17	57,590	+0.16(+0.55%)
Dec 10, 2003	30.15	30.15	29.97	30.00	195,904	-0.08(-0.27%)
Dec 09, 2003	30.16	30.16	30.09	30.09	37,901	+0.02(+0.06%)
Dec 08, 2003	29.97	30.07	29.97	30.07	131,423	+0.20(+0.68%)
Dec 05, 2003	29.92	30.00	29.84	29.86	38,393	-0.05(-0.17%)
Dec 04, 2003	30.06	30.06	29.92	29.92	37,901	-0.16(-0.53%)
Dec 03, 2003	30.09	30.21	30.07	30.07	25,103	-0.08(-0.25%)
Dec 02, 2003	30.15	30.15	30.09	30.15	27,564	+0.04(+0.13%)
Dec 01, 2003	29.91	30.11	29.91	30.11	21,165	+0.33(+1.10%)
Nov 28, 2003	29.72	29.86	29.72	29.78	15,751	+0.13(+0.45%)
Nov 26, 2003	29.53	29.65	29.46	29.65	53,160	+0.12(+0.41%)
Nov 25, 2003	29.34	29.53	29.33	29.53	110,257	+0.29(+1.00%)
Nov 24, 2003	29.23	29.34	29.11	29.23	72,356	+0.25(+0.88%)
Nov 21, 2003	29.32	29.35	28.97	28.98	34,947	-0.21(-0.73%)
Nov 20, 2003	29.34	29.34	29.08	29.19	178,677	-0.33(-1.10%)
Nov 19, 2003	29.64	29.69	29.52	29.52	24,118	-0.04(-0.14%)
Nov 18, 2003	29.70	29.70	29.55	29.56	73,341	+0.09(+0.29%)
Nov 17, 2003	29.43	29.48	29.43	29.48	48,237	-0.28(-0.95%)
Nov 14, 2003	29.60	29.76	29.60	29.76	24,118	+0.26(+0.88%)
Nov 13, 2003	29.35	29.52	29.34	29.50	49,222	+0.19(+0.66%)
Nov 12, 2003	29.01	29.31	29.01	29.31	51,191	+0.32(+1.11%)
Nov 11, 2003	29.21	29.21	28.97	28.98	65,957	-0.27(-0.92%)
Nov 10, 2003	29.28	29.28	29.17	29.25	43,315	-0.06(-0.21%)
Nov 07, 2003	29.23	29.38	29.23	29.31	79,247	+0.24(+0.83%)
Nov 06, 2003	28.85	29.09	28.83	29.07	86,631	+0.26(+0.89%)
Nov 05, 2003	28.71	28.82	28.82	28.82	8,367	-0.09(-0.32%)
Nov 04, 2003	28.71	28.91	28.71	28.91	34,480	+0.18(+0.64%)
Nov 03, 2003	28.79	28.85	28.68	28.73	366,214	+0.22(+0.76%)
Oct 31, 2003	28.75	28.75	28.48	28.51	67,926	-0.07(-0.24%)
Oct 30, 2003	28.52	28.60	28.52	28.58	29,533	+0.07(+0.23%)
Oct 29, 2003	28.28	28.55	28.28	28.51	106,812	+0.48(+1.71%)
Oct 28, 2003	28.51	28.52	27.92	28.03	201,319	-0.48(-1.67%)
Oct 27, 2003	28.32	28.68	28.32	28.51	158,988	+0.43(+1.55%)
Oct 24, 2003	28.26	28.34	28.02	28.08	59,559	-0.31(-1.09%)
Oct 23, 2003	28.56	28.56	28.15	28.39	79,247	-0.29(-1.00%)
Oct 22, 2003	28.85	28.85	28.59	28.67	130,931	-0.34(-1.18%)
Oct 21, 2003	28.97	29.02	28.97	29.02	19,688	+0.04(+0.13%)
Oct 20, 2003	29.05	29.06	28.98	28.98	30,517	-0.06(-0.20%)
Oct 17, 2003	29.07	29.10	28.97	29.04	135,361	-0.18(-0.61%)
Oct 16, 2003	29.23	29.23	29.13	29.21	5,906	+0.00(+0.01%)
Oct 15, 2003	29.16	29.22	29.21	29.21	10,336	+0.06(+0.20%)
Oct 14, 2003	29.21	29.21	29.09	29.16	17,720	-0.07(-0.24%)
Oct 13, 2003	29.30	29.30	29.09	29.22	233,806	+0.14(+0.49%)
Oct 10, 2003	29.21	29.21	29.02	29.08	37,901	-0.16(-0.54%)
Oct 09, 2003	29.25	29.27	29.24	29.24	23,626	+0.16(+0.55%)
Oct 08, 2003	29.11	29.11	29.00	29.08	133,392	-0.07(-0.24%)
Oct 07, 2003	29.08	29.18	29.04	29.15	63,004	-0.02(-0.07%)
Oct 06, 2003	29.05	29.17	29.05	29.17	15,751	+0.34(+1.18%)
Oct 03, 2003	28.86	29.04	28.78	28.83	45,284	+0.31(+1.08%)
Oct 02, 2003	28.31	28.54	28.50	28.52	24,118	+0.21(+0.75%)

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.