Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	31.61	31.70	31.58	31.59	18,000	+0.18(+0.57%)
Dec 30, 2003	31.40	31.46	31.19	31.41	15,900	+0.31(+1.00%)
Dec 29, 2003	31.05	31.17	30.97	31.10	26,400	+0.40(+1.30%)
Dec 26, 2003	30.55	30.70	30.52	30.70	4,000	+0.15(+0.49%)
Dec 24, 2003	30.08	30.60	30.08	30.55	7,000	+0.49(+1.63%)
Dec 23, 2003	29.95	30.20	29.87	30.06	30,400	+0.02(+0.07%)
Dec 22, 2003	29.77	30.09	29.77	30.04	12,900	-0.15(-0.50%)
Dec 19, 2003	30.05	30.19	29.95	30.19	17,000	+0.34(+1.14%)
Dec 18, 2003	29.72	29.80	29.72	29.85	7,000	-0.03(-0.10%)
Dec 17, 2003	29.50	29.99	29.50	29.88	16,100	+0.53(+1.81%)
Dec 16, 2003	29.22	29.39	29.20	29.35	18,600	+0.11(+0.38%)
Dec 15, 2003	29.25	29.25	29.17	29.24	7,400	+0.15(+0.52%)
Dec 12, 2003	29.07	29.15	29.00	29.09	9,800	-0.06(-0.21%)
Dec 11, 2003	28.80	29.20	28.80	29.15	7,800	+0.35(+1.22%)
Dec 10, 2003	28.65	28.79	28.65	28.80	8,900	-0.40(-1.37%)
Dec 09, 2003	29.15	29.40	29.15	29.20	10,000	+0.05(+0.17%)
Dec 08, 2003	29.11	29.21	29.00	29.15	14,300	-0.15(-0.51%)
Dec 05, 2003	28.93	29.30	28.90	29.30	11,000	+0.15(+0.51%)
Dec 04, 2003	29.02	29.10	29.02	29.15	16,400	+0.10(+0.34%)
Dec 03, 2003	29.20	29.20	28.99	29.05	18,500	-0.21(-0.72%)
Dec 02, 2003	29.15	29.28	29.12	29.26	26,700	-0.18(-0.61%)
Dec 01, 2003	29.29	29.44	29.25	29.44	45,000	+0.62(+2.15%)
Nov 28, 2003	28.80	28.90	28.80	28.82	7,600	+0.18(+0.63%)
Nov 26, 2003	28.58	28.69	28.41	28.64	23,200	+0.43(+1.52%)
Nov 25, 2003	28.19	28.20	28.05	28.21	8,100	+0.14(+0.50%)
Nov 24, 2003	27.84	28.07	27.84	28.07	8,000	-0.09(-0.32%)
Nov 21, 2003	28.06	28.15	28.06	28.16	11,400	+0.00(+0.00%)
Nov 20, 2003	28.05	28.19	27.95	28.16	21,600	+0.01(+0.04%)
Nov 19, 2003	27.95	28.18	28.07	28.15	10,400	+0.20(+0.72%)
Nov 18, 2003	27.77	28.10	27.71	27.95	16,800	-0.25(-0.89%)
Nov 17, 2003	28.32	28.32	28.20	28.20	12,600	-0.50(-1.74%)
Nov 14, 2003	28.90	28.90	28.74	28.70	27,000	+0.00(+0.00%)
Nov 13, 2003	28.57	28.73	28.50	28.70	8,000	+0.14(+0.49%)
Nov 12, 2003	28.20	28.62	28.20	28.56	17,200	+0.56(+2.00%)
Nov 11, 2003	27.79	28.16	27.79	28.00	18,700	+0.11(+0.39%)
Nov 10, 2003	28.10	28.10	27.86	27.89	22,800	-0.85(-2.96%)
Nov 07, 2003	28.05	28.75	28.05	28.74	18,600	+0.42(+1.48%)
Nov 06, 2003	27.84	28.40	27.84	28.32	26,700	+0.49(+1.76%)
Nov 05, 2003	27.72	27.95	27.61	27.83	12,300	+0.02(+0.07%)
Nov 04, 2003	27.68	27.81	27.68	27.81	7,152	+0.48(+1.76%)
Nov 03, 2003	27.20	27.33	27.20	27.33	12,300	+0.13(+0.48%)
Oct 31, 2003	27.05	27.20	27.05	27.20	5,700	+0.00(+0.00%)
Oct 30, 2003	27.21	27.21	27.20	27.20	8,500	+0.15(+0.55%)
Oct 29, 2003	27.00	27.10	26.89	27.05	8,600	-0.04(-0.15%)
Oct 28, 2003	26.97	27.10	26.97	27.09	9,300	+0.09(+0.33%)
Oct 27, 2003	26.75	27.10	26.75	27.00	15,800	+0.40(+1.50%)
Oct 24, 2003	26.55	26.75	26.55	26.60	7,100	+0.05(+0.19%)
Oct 23, 2003	26.26	26.60	26.26	26.55	5,700	+0.39(+1.49%)
Oct 22, 2003	26.03	26.30	26.03	26.16	23,600	+0.30(+1.16%)
Oct 21, 2003	26.20	26.25	25.80	25.86	34,500	-1.26(-4.65%)
Oct 20, 2003	26.95	27.25	26.95	27.12	37,600	+0.40(+1.50%)
Oct 17, 2003	26.57	26.75	26.57	26.72	7,600	-0.20(-0.74%)
Oct 16, 2003	26.75	26.92	26.75	26.92	7,400	+0.26(+0.98%)
Oct 15, 2003	26.75	26.75	26.65	26.66	7,500	+0.39(+1.48%)
Oct 14, 2003	26.25	26.30	26.25	26.27	9,200	+0.17(+0.65%)
Oct 13, 2003	25.90	26.20	25.90	26.10	8,900	+1.02(+4.07%)
Oct 10, 2003	25.07	25.13	25.07	25.08	2,800	-0.12(-0.48%)
Oct 09, 2003	25.00	25.30	25.00	25.20	6,700	+0.27(+1.08%)
Oct 08, 2003	24.98	24.98	24.85	24.93	12,500	-0.22(-0.87%)
Oct 07, 2003	25.15	25.19	24.96	25.15	7,300	-0.35(-1.37%)
Oct 06, 2003	25.45	25.55	25.32	25.50	5,700	-0.39(-1.51%)
Oct 03, 2003	25.86	25.89	25.75	25.89	8,100	+0.08(+0.31%)
Oct 02, 2003	25.83	25.85	25.70	25.81	12,300	-0.24(-0.92%)

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.