Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	37.32	37.43	36.93	36.94	90,059	-0.16(-0.42%)
Dec 30, 2003	37.33	37.41	37.08	37.10	74,010	-0.29(-0.78%)
Dec 29, 2003	37.12	37.39	36.92	37.39	38,640	+0.38(+1.03%)
Dec 26, 2003	36.73	37.05	36.73	37.01	6,644	+0.18(+0.48%)
Dec 24, 2003	36.83	36.98	36.65	36.83	11,755	-0.09(-0.24%)
Dec 23, 2003	36.44	36.97	36.44	36.92	30,973	+0.28(+0.77%)
Dec 22, 2003	36.20	36.64	35.98	36.64	12,471	+0.40(+1.11%)
Dec 19, 2003	36.24	36.59	36.03	36.23	49,067	-0.02(-0.05%)
Dec 18, 2003	35.75	36.34	35.75	36.25	37,311	+0.61(+1.70%)
Dec 17, 2003	35.51	35.65	35.31	35.65	24,227	-0.06(-0.16%)
Dec 16, 2003	35.17	35.71	34.97	35.71	22,898	+0.49(+1.39%)
Dec 15, 2003	36.44	36.44	35.22	35.22	42,525	-0.66(-1.83%)
Dec 12, 2003	35.75	35.80	35.75	35.87	14,413	+0.31(+0.88%)
Dec 11, 2003	34.83	35.79	34.75	35.56	56,223	+0.93(+2.68%)
Dec 10, 2003	34.66	34.73	34.36	34.63	76,872	+0.04(+0.11%)
Dec 09, 2003	35.61	35.61	34.59	34.59	55,405	-0.61(-1.72%)
Dec 08, 2003	35.16	35.20	34.85	35.20	40,173	+0.08(+0.22%)
Dec 05, 2003	35.46	35.46	35.07	35.12	27,907	-0.33(-0.94%)
Dec 04, 2003	35.63	35.72	35.07	35.45	39,765	-0.25(-0.71%)
Dec 03, 2003	36.02	36.24	35.83	35.71	1,941,434	+0.17(+0.47%)
Dec 02, 2003	36.20	36.20	35.54	35.54	47,431	-0.66(-1.81%)
Dec 01, 2003	36.00	36.05	35.92	36.20	66,649	+0.67(+1.90%)
Nov 28, 2003	35.27	35.52	35.27	35.52	5,622	+0.08(+0.22%)
Nov 26, 2003	35.29	35.53	34.85	35.44	23,715	+0.26(+0.75%)
Nov 25, 2003	35.41	35.41	35.13	35.18	32,098	-0.07(-0.19%)
Nov 24, 2003	34.40	35.25	34.40	35.25	51,111	+1.15(+3.39%)
Nov 21, 2003	33.85	34.09	33.85	34.09	21,875	+0.36(+1.07%)
Nov 20, 2003	33.95	34.21	33.86	33.73	186,762	-0.44(-1.29%)
Nov 19, 2003	34.09	34.17	33.73	34.17	119,806	+0.21(+0.60%)
Nov 18, 2003	35.22	35.22	34.04	33.96	133,299	-0.66(-1.89%)
Nov 17, 2003	34.84	34.92	34.53	34.62	53,258	-0.99(-2.77%)
Nov 14, 2003	36.68	36.68	35.61	35.61	9,609	-1.08(-2.93%)
Nov 13, 2003	36.87	36.87	36.62	36.68	15,129	-0.16(-0.42%)
Nov 12, 2003	36.32	36.51	36.15	36.84	14,618	+1.11(+3.09%)
Nov 11, 2003	36.10	36.10	35.70	35.74	317,813	-0.25(-0.71%)
Nov 10, 2003	36.54	36.57	35.99	35.99	19,933	-0.69(-1.89%)
Nov 07, 2003	37.08	37.17	36.68	36.68	168,362	-0.02(-0.05%)
Nov 06, 2003	36.49	36.77	36.20	36.70	208,434	+0.18(+0.48%)
Nov 05, 2003	36.41	36.58	35.74	36.53	117,864	+0.33(+0.92%)
Nov 04, 2003	36.41	36.41	36.09	36.20	17,352	-0.03(-0.08%)
Nov 03, 2003	36.10	36.24	36.10	36.22	10,835	+0.71(+2.01%)
Oct 31, 2003	35.66	35.66	35.51	35.51	3,986	-0.48(-1.33%)
Oct 30, 2003	35.80	35.80	35.80	35.99	66,752	+0.23(+0.63%)
Oct 29, 2003	35.41	35.77	35.31	35.76	8,995	+0.52(+1.47%)
Oct 28, 2003	34.53	35.20	34.95	35.25	65,832	+0.71(+2.07%)
Oct 27, 2003	34.43	34.96	34.43	34.53	58,267	+0.29(+0.86%)
Oct 24, 2003	34.09	34.41	33.80	34.24	46,920	-0.38(-1.10%)
Oct 23, 2003	34.24	34.93	34.24	34.62	103,041	-0.74(-2.10%)
Oct 22, 2003	35.66	35.70	35.24	35.36	10,733	-0.83(-2.30%)
Oct 21, 2003	35.61	36.23	35.71	36.20	31,280	+0.59(+1.65%)
Oct 20, 2003	35.40	35.61	35.31	35.61	39,356	+0.26(+0.75%)
Oct 17, 2003	35.86	35.86	35.19	35.34	21,160	-0.50(-1.39%)
Oct 16, 2003	35.56	35.56	35.51	35.84	29,133	+0.28(+0.80%)
Oct 15, 2003	36.29	36.29	35.61	35.56	33,324	-0.12(-0.33%)
Oct 14, 2003	35.57	35.85	35.57	35.68	289,497	+0.05(+0.14%)
Oct 13, 2003	35.56	35.66	35.46	35.63	48,045	+0.74(+2.13%)
Oct 10, 2003	35.27	35.27	34.75	34.88	22,795	-0.32(-0.92%)
Oct 09, 2003	35.90	35.98	35.11	35.21	379,045	-0.37(-1.04%)
Oct 08, 2003	35.71	35.80	35.46	35.58	147,304	+0.49(+1.39%)
Oct 07, 2003	35.15	35.18	34.80	35.09	23,613	+0.02(+0.06%)
Oct 06, 2003	34.87	35.11	34.73	35.07	25,658	+0.01(+0.03%)
Oct 03, 2003	34.73	35.06	34.43	35.06	280,808	+1.56(+4.64%)
Oct 02, 2003	33.46	33.50	33.37	33.50	44,671	-0.39(-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.