Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	30.59	30.87	30.59	30.76	8,052	+0.22(+0.72%)
Dec 30, 2003	30.38	30.63	30.35	30.54	6,088	+0.29(+0.96%)
Dec 29, 2003	30.10	30.28	30.10	30.25	9,231	+0.09(+0.29%)
Dec 26, 2003	29.97	30.17	29.97	30.17	2,356	+0.12(+0.39%)
Dec 24, 2003	29.76	30.07	29.76	30.05	6,874	+0.59(+2.01%)
Dec 23, 2003	29.25	29.47	29.25	29.46	6,481	+0.25(+0.85%)
Dec 22, 2003	29.15	29.21	29.10	29.21	8,641	+0.15(+0.53%)
Dec 19, 2003	29.01	29.07	29.01	29.06	19,444	-0.01(-0.04%)
Dec 18, 2003	29.00	29.07	28.87	29.07	23,568	-0.03(-0.09%)
Dec 17, 2003	29.33	29.40	29.09	29.09	11,391	-0.28(-0.95%)
Dec 16, 2003	29.53	29.53	29.29	29.37	10,016	-0.16(-0.53%)
Dec 15, 2003	29.58	29.58	29.53	29.53	4,124	-0.05(-0.15%)
Dec 12, 2003	29.20	29.46	29.20	29.58	10,998	+0.47(+1.63%)
Dec 11, 2003	29.12	29.23	28.99	29.10	10,802	-0.14(-0.49%)
Dec 10, 2003	29.28	29.28	29.16	29.25	12,373	-0.26(-0.90%)
Dec 09, 2003	29.50	29.59	29.48	29.51	7,463	+0.14(+0.47%)
Dec 08, 2003	29.30	29.42	29.30	29.37	4,320	+0.08(+0.28%)
Dec 05, 2003	29.20	29.40	29.20	29.29	10,213	+0.08(+0.26%)
Dec 04, 2003	29.34	29.34	29.21	29.21	24,157	+0.37(+1.29%)
Dec 03, 2003	28.79	28.91	28.79	28.84	18,462	+0.51(+1.80%)
Dec 02, 2003	28.27	28.34	28.27	28.33	3,535	-0.10(-0.34%)
Dec 01, 2003	28.43	28.43	28.43	28.43	7,070	+0.05(+0.16%)
Nov 28, 2003	28.51	28.52	28.26	28.39	11,195	-0.57(-1.95%)
Nov 26, 2003	28.89	28.96	28.89	28.95	9,427	+0.14(+0.48%)
Nov 25, 2003	28.77	28.81	28.74	28.81	5,499	-0.03(-0.11%)
Nov 24, 2003	29.02	29.02	28.51	28.84	23,961	-0.14(-0.47%)
Nov 21, 2003	28.89	29.02	28.89	28.98	20,819	-0.35(-1.18%)
Nov 20, 2003	29.30	29.53	29.30	29.33	21,211	-0.04(-0.12%)
Nov 19, 2003	29.33	29.42	29.30	29.36	9,034	+0.14(+0.47%)
Nov 18, 2003	29.07	29.07	29.07	29.23	15,516	+0.50(+1.74%)
Nov 17, 2003	29.00	29.00	28.73	28.73	52,636	-0.67(-2.27%)
Nov 14, 2003	29.66	29.66	29.39	29.39	10,016	-0.39(-1.32%)
Nov 13, 2003	29.38	29.84	29.38	29.79	13,944	+0.41(+1.39%)
Nov 12, 2003	29.24	29.38	29.19	29.38	11,391	+0.46(+1.60%)
Nov 11, 2003	28.72	28.92	28.72	28.91	12,373	+0.48(+1.68%)
Nov 10, 2003	28.16	28.46	28.16	28.44	21,408	+0.31(+1.10%)
Nov 07, 2003	28.09	28.39	28.09	28.13	19,837	+0.03(+0.09%)
Nov 06, 2003	28.79	28.21	28.00	28.10	13,355	-0.71(-2.47%)
Nov 05, 2003	28.67	28.81	28.81	28.81	5,106	+0.10(+0.35%)
Nov 04, 2003	28.67	28.71	28.67	28.71	14,730	-0.40(-1.38%)
Nov 03, 2003	29.31	29.31	29.11	29.11	13,748	-0.21(-0.73%)
Oct 31, 2003	29.40	29.40	29.33	29.33	16,694	-0.30(-1.00%)
Oct 30, 2003	29.50	29.62	29.50	29.62	7,267	+0.24(+0.83%)
Oct 29, 2003	29.46	29.47	29.35	29.38	9,034	+0.00(+0.00%)
Oct 28, 2003	29.33	29.38	29.33	29.38	15,123	+0.05(+0.17%)
Oct 27, 2003	29.17	29.33	29.17	29.33	26,907	+0.20(+0.70%)
Oct 24, 2003	29.27	29.27	29.11	29.12	4,713	-0.17(-0.59%)
Oct 23, 2003	29.33	29.40	29.28	29.30	10,213	-0.29(-0.96%)
Oct 22, 2003	29.40	29.60	29.40	29.58	6,285	+0.23(+0.80%)
Oct 21, 2003	29.23	29.35	29.23	29.35	3,535	+0.10(+0.35%)
Oct 20, 2003	29.17	29.25	29.17	29.25	3,338	-0.03(-0.10%)
Oct 17, 2003	29.38	29.38	29.28	29.28	3,338	+0.04(+0.12%)
Oct 16, 2003	29.25	29.25	29.15	29.24	9,034	+0.05(+0.16%)
Oct 15, 2003	29.19	29.19	29.19	29.19	1,374	+0.09(+0.32%)
Oct 14, 2003	29.01	29.10	28.92	29.10	25,140	+0.08(+0.26%)
Oct 13, 2003	29.05	29.12	29.03	29.03	4,124	-0.02(-0.07%)
Oct 10, 2003	29.25	29.25	28.93	29.05	14,141	-0.08(-0.26%)
Oct 09, 2003	29.30	29.37	29.12	29.12	29,460	-0.08(-0.26%)
Oct 08, 2003	29.28	29.28	29.20	29.20	2,553	+0.23(+0.79%)
Oct 07, 2003	28.72	28.72	28.72	28.97	21,604	+0.40(+1.41%)
Oct 06, 2003	28.61	28.61	28.57	28.57	5,106	-0.12(-0.41%)
Oct 03, 2003	28.83	28.72	28.69	28.69	5,106	-0.14(-0.49%)
Oct 02, 2003	28.79	28.83	28.77	28.83	4,320	+0.46(+1.63%)

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.