Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	28.03	28.07	27.35	27.38	51,521	-0.80(-2.83%)
Dec 30, 2003	27.31	28.26	27.31	28.18	71,372	+0.30(+1.08%)
Dec 29, 2003	27.79	27.88	27.31	27.88	42,983	+0.36(+1.29%)
Dec 26, 2003	27.58	27.58	27.13	27.52	10,770	+0.10(+0.37%)
Dec 24, 2003	27.87	27.87	27.42	27.42	23,809	-0.32(-1.14%)
Dec 23, 2003	27.31	27.88	27.31	27.74	61,778	+0.02(+0.06%)
Dec 22, 2003	27.61	27.80	27.14	27.73	73,684	+0.02(+0.08%)
Dec 19, 2003	27.31	27.85	27.03	27.70	57,237	-0.39(-1.38%)
Dec 18, 2003	28.35	28.35	27.52	28.09	35,022	+0.32(+1.14%)
Dec 17, 2003	27.88	28.06	27.27	27.77	25,945	+0.20(+0.73%)
Dec 16, 2003	26.80	27.83	26.76	27.57	46,885	+0.67(+2.48%)
Dec 15, 2003	27.68	28.10	26.84	26.90	60,127	-0.74(-2.69%)
Dec 12, 2003	27.72	27.92	27.26	27.65	40,396	-0.05(-0.20%)
Dec 11, 2003	27.48	27.71	27.14	27.70	98,651	+0.74(+2.73%)
Dec 10, 2003	27.06	27.66	26.90	26.97	59,893	-0.21(-0.77%)
Dec 09, 2003	27.71	27.92	27.10	27.18	104,484	-0.68(-2.45%)
Dec 08, 2003	26.83	28.46	26.83	27.86	49,380	-0.21(-0.75%)
Dec 05, 2003	28.27	28.27	27.34	28.07	43,547	-0.20(-0.71%)
Dec 04, 2003	26.73	28.27	26.73	28.27	68,551	+1.25(+4.64%)
Dec 03, 2003	28.15	28.15	26.84	27.01	50,543	-0.87(-3.11%)
Dec 02, 2003	27.91	28.21	27.55	27.88	77,037	+0.01(+0.03%)
Dec 01, 2003	27.45	27.89	27.45	27.87	63,010	+0.37(+1.35%)
Nov 28, 2003	27.66	27.86	27.15	27.50	27,237	-0.15(-0.56%)
Nov 26, 2003	27.38	27.67	26.95	27.66	42,798	+0.55(+2.03%)
Nov 25, 2003	26.73	27.46	26.49	27.11	174,677	+0.05(+0.20%)
Nov 24, 2003	26.34	27.05	26.21	27.05	134,388	+0.33(+1.25%)
Nov 21, 2003	26.25	26.72	26.16	26.72	50,980	+0.39(+1.47%)
Nov 20, 2003	25.81	26.40	25.75	26.33	84,486	+0.17(+0.65%)
Nov 19, 2003	25.59	26.41	25.59	26.16	64,316	+0.33(+1.29%)
Nov 18, 2003	26.18	26.41	25.76	25.83	41,440	-0.07(-0.27%)
Nov 17, 2003	25.64	26.09	25.57	25.90	40,915	-0.09(-0.33%)
Nov 14, 2003	26.08	26.46	25.78	25.98	38,032	+0.13(+0.51%)
Nov 13, 2003	25.85	26.17	25.63	25.85	55,318	-0.02(-0.09%)
Nov 12, 2003	25.08	25.87	25.08	25.87	78,510	+0.67(+2.64%)
Nov 11, 2003	25.45	25.45	24.83	25.21	40,329	-0.28(-1.09%)
Nov 10, 2003	26.41	26.56	24.98	25.49	75,986	-0.92(-3.49%)
Nov 07, 2003	26.07	26.52	26.07	26.41	50,233	+0.17(+0.65%)
Nov 06, 2003	26.32	26.32	25.56	26.24	27,690	+0.01(+0.03%)
Nov 05, 2003	25.60	26.23	25.09	26.23	74,586	+0.59(+2.30%)
Nov 04, 2003	26.25	26.33	25.60	25.64	55,699	-0.10(-0.39%)
Nov 03, 2003	25.12	26.33	24.77	25.74	136,648	+0.60(+2.40%)
Oct 31, 2003	25.09	25.17	24.40	25.14	44,004	+0.35(+1.41%)
Oct 30, 2003	24.86	25.09	24.53	24.79	50,915	-0.07(-0.28%)
Oct 29, 2003	24.38	24.87	24.07	24.86	49,657	+0.40(+1.62%)
Oct 28, 2003	24.39	24.46	24.13	24.46	92,047	+0.09(+0.38%)
Oct 27, 2003	23.70	24.39	23.43	24.37	78,379	+0.71(+3.01%)
Oct 24, 2003	23.71	23.79	23.25	23.66	54,232	-0.05(-0.20%)
Oct 23, 2003	23.67	24.21	23.35	23.71	50,488	-0.33(-1.35%)
Oct 22, 2003	24.48	24.48	23.67	24.03	89,096	-0.21(-0.86%)
Oct 21, 2003	24.70	24.97	24.01	24.24	53,535	-0.15(-0.63%)
Oct 20, 2003	24.30	24.69	24.02	24.39	55,458	+0.29(+1.22%)
Oct 17, 2003	24.55	24.96	24.10	24.10	33,908	-1.06(-4.22%)
Oct 16, 2003	25.17	25.17	24.79	25.16	45,644	-0.01(-0.03%)
Oct 15, 2003	24.91	25.17	24.33	25.17	213,011	+0.54(+2.20%)
Oct 14, 2003	24.67	24.90	24.25	24.63	39,707	+0.10(+0.41%)
Oct 13, 2003	24.46	24.94	24.16	24.53	64,867	+0.24(+0.99%)
Oct 10, 2003	24.10	24.64	24.05	24.29	30,447	-0.29(-1.20%)
Oct 09, 2003	24.59	24.97	24.39	24.58	47,079	-0.06(-0.25%)
Oct 08, 2003	24.67	25.12	24.00	24.64	56,327	-0.02(-0.09%)
Oct 07, 2003	24.86	25.16	23.81	24.67	73,122	-0.05(-0.22%)
Oct 06, 2003	25.25	25.32	24.52	24.72	56,101	-0.10(-0.41%)
Oct 03, 2003	24.84	24.85	24.02	24.82	67,796	+0.28(+1.14%)
Oct 02, 2003	25.20	25.20	24.02	24.54	55,979	-0.29(-1.15%)

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.