Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	34.23	34.34	33.67	34.34	96,703	+0.12(+0.36%)
Dec 30, 2003	34.20	34.32	33.95	34.21	38,069	+0.03(+0.10%)
Dec 29, 2003	34.11	34.38	34.02	34.18	40,150	+0.07(+0.22%)
Dec 26, 2003	33.89	34.26	33.80	34.11	18,851	+0.02(+0.05%)
Dec 24, 2003	33.86	34.22	33.71	34.09	30,969	+0.20(+0.58%)
Dec 23, 2003	33.35	33.89	33.26	33.89	55,818	+0.61(+1.84%)
Dec 22, 2003	33.13	33.28	32.84	33.28	78,831	+0.18(+0.54%)
Dec 19, 2003	33.58	33.58	33.04	33.10	93,030	-0.48(-1.44%)
Dec 18, 2003	33.00	33.69	32.96	33.58	73,935	+0.47(+1.43%)
Dec 17, 2003	33.11	33.20	32.66	33.11	112,493	-0.11(-0.32%)
Dec 16, 2003	32.75	33.22	32.68	33.22	58,878	+0.54(+1.65%)
Dec 15, 2003	33.49	33.58	32.68	32.68	54,227	-0.82(-2.44%)
Dec 12, 2003	33.18	33.49	33.06	33.49	63,163	+0.26(+0.79%)
Dec 11, 2003	32.78	33.27	32.78	33.23	79,688	+0.48(+1.47%)
Dec 10, 2003	32.43	33.11	32.34	32.75	64,019	+0.25(+0.75%)
Dec 09, 2003	32.67	32.74	32.50	32.51	146,401	-0.11(-0.33%)
Dec 08, 2003	32.52	32.65	32.39	32.61	100,620	+0.02(+0.05%)
Dec 05, 2003	31.79	32.38	31.79	32.60	55,328	+0.95(+2.99%)
Dec 04, 2003	31.32	31.96	31.19	31.65	130,610	+0.42(+1.33%)
Dec 03, 2003	31.78	31.90	31.23	31.23	97,070	-0.51(-1.60%)
Dec 02, 2003	31.66	31.66	31.57	31.74	129,753	+0.25(+0.78%)
Dec 01, 2003	31.04	31.57	31.04	31.49	102,823	+0.33(+1.08%)
Nov 28, 2003	31.41	31.44	31.16	31.16	22,890	-0.27(-0.86%)
Nov 26, 2003	31.45	31.50	31.14	31.43	41,129	+0.02(+0.05%)
Nov 25, 2003	31.30	31.39	31.27	31.41	54,349	+0.08(+0.26%)
Nov 24, 2003	31.13	31.78	31.13	31.33	79,933	+0.08(+0.26%)
Nov 21, 2003	31.33	31.39	31.17	31.25	160,967	-0.16(-0.52%)
Nov 20, 2003	31.49	31.49	31.16	31.41	138,322	-0.14(-0.44%)
Nov 19, 2003	31.04	31.80	30.90	31.55	90,460	+0.42(+1.34%)
Nov 18, 2003	31.61	31.77	31.00	31.13	99,151	-0.48(-1.52%)
Nov 17, 2003	31.66	32.15	31.49	31.62	89,603	-0.59(-1.83%)
Nov 14, 2003	32.32	32.42	32.18	32.20	67,937	-0.01(-0.03%)
Nov 13, 2003	32.27	32.51	32.06	32.21	57,777	-0.10(-0.30%)
Nov 12, 2003	31.86	32.25	31.86	32.31	88,379	+0.43(+1.36%)
Nov 11, 2003	32.06	32.06	31.81	31.88	75,036	-0.25(-0.79%)
Nov 10, 2003	31.95	32.13	31.81	32.13	81,402	+0.26(+0.82%)
Nov 07, 2003	32.09	32.09	31.86	31.87	49,698	-0.14(-0.43%)
Nov 06, 2003	31.37	32.01	31.35	32.01	62,183	+0.72(+2.30%)
Nov 05, 2003	31.08	31.33	30.96	31.29	95,479	+0.18(+0.58%)
Nov 04, 2003	31.21	31.25	31.09	31.11	43,430	-0.22(-0.70%)
Nov 03, 2003	31.43	31.53	31.15	31.33	68,426	+0.02(+0.08%)
Oct 31, 2003	31.14	31.32	31.06	31.30	44,679	+0.06(+0.18%)
Oct 30, 2003	31.57	31.62	31.17	31.25	44,924	-0.23(-0.73%)
Oct 29, 2003	31.62	31.70	31.17	31.48	44,434	-0.21(-0.67%)
Oct 28, 2003	31.39	31.69	30.96	31.69	51,656	+0.33(+1.07%)
Oct 27, 2003	31.21	31.40	31.07	31.35	32,683	+0.18(+0.58%)
Oct 24, 2003	31.29	31.29	30.47	31.17	61,816	-0.21(-0.68%)
Oct 23, 2003	31.41	31.53	31.13	31.39	66,712	-0.05(-0.16%)
Oct 22, 2003	31.86	31.86	31.26	31.44	53,003	-0.50(-1.56%)
Oct 21, 2003	31.68	32.00	31.64	31.93	42,108	+0.24(+0.75%)
Oct 20, 2003	31.35	31.74	31.21	31.70	61,326	+0.35(+1.12%)
Oct 17, 2003	31.98	31.98	31.35	31.35	68,671	-0.60(-1.87%)
Oct 16, 2003	31.95	31.97	31.84	31.94	72,343	-0.01(-0.03%)
Oct 15, 2003	32.44	32.57	31.94	31.95	94,989	-0.62(-1.91%)
Oct 14, 2003	31.98	32.55	31.93	32.57	77,484	+0.59(+1.84%)
Oct 13, 2003	31.21	32.11	31.18	31.98	83,115	+0.78(+2.49%)
Oct 10, 2003	31.13	31.35	30.99	31.21	31,091	+0.10(+0.32%)
Oct 09, 2003	31.23	31.39	31.04	31.11	58,633	-0.20(-0.65%)
Oct 08, 2003	31.51	31.51	31.26	31.31	49,820	-0.24(-0.75%)
Oct 07, 2003	31.41	31.54	31.21	31.55	44,312	+0.06(+0.18%)
Oct 06, 2003	31.24	31.74	31.13	31.49	57,165	+0.04(+0.13%)
Oct 03, 2003	30.93	31.46	30.93	31.45	45,291	+0.49(+1.58%)
Oct 02, 2003	30.28	31.08	30.28	30.96	64,019	+0.78(+2.60%)

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.