Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	29.13	29.33	28.87	28.87	29,497	-0.35(-1.19%)
Dec 30, 2003	29.60	29.60	29.16	29.22	37,629	-0.09(-0.30%)
Dec 29, 2003	28.65	29.31	28.83	29.31	31,151	+0.66(+2.30%)
Dec 26, 2003	28.73	28.82	28.65	28.65	5,651	-0.04(-0.15%)
Dec 24, 2003	28.58	28.80	28.58	28.69	9,372	+0.01(+0.05%)
Dec 23, 2003	28.35	28.82	28.31	28.68	43,142	+0.45(+1.59%)
Dec 22, 2003	28.40	28.53	27.92	28.23	67,126	-0.24(-0.84%)
Dec 19, 2003	28.30	28.47	28.08	28.47	187,044	+0.17(+0.62%)
Dec 18, 2003	28.44	28.62	28.29	28.29	90,558	-0.18(-0.64%)
Dec 17, 2003	28.45	28.69	28.36	28.48	115,093	-0.18(-0.63%)
Dec 16, 2003	28.16	28.66	28.13	28.66	78,704	+0.49(+1.75%)
Dec 15, 2003	28.37	28.51	28.08	28.16	65,472	+0.08(+0.28%)
Dec 12, 2003	28.08	28.22	28.08	28.08	44,934	+0.00(+0.00%)
Dec 11, 2003	26.81	28.27	26.76	28.08	130,944	+1.31(+4.88%)
Dec 10, 2003	27.28	27.28	26.53	26.78	67,126	-0.43(-1.57%)
Dec 09, 2003	26.90	27.24	26.87	27.21	42,729	+0.41(+1.54%)
Dec 08, 2003	26.61	26.90	26.61	26.79	55,961	+0.06(+0.22%)
Dec 05, 2003	26.88	26.89	26.52	26.73	32,391	-0.20(-0.73%)
Dec 04, 2003	27.01	27.31	26.92	26.93	34,459	+0.01(+0.05%)
Dec 03, 2003	26.95	27.00	26.79	26.92	33,769	-0.09(-0.35%)
Dec 02, 2003	27.21	27.24	26.92	27.01	43,832	-0.17(-0.61%)
Dec 01, 2003	27.08	27.33	27.08	27.18	43,280	-0.03(-0.11%)
Nov 28, 2003	27.21	27.36	27.21	27.21	16,540	+0.00(+0.00%)
Nov 26, 2003	26.65	27.17	26.65	27.21	64,783	+0.54(+2.01%)
Nov 25, 2003	26.80	27.08	26.67	26.67	93,591	-0.17(-0.65%)
Nov 24, 2003	26.01	27.08	26.01	26.84	74,018	+0.94(+3.64%)
Nov 21, 2003	25.53	25.89	25.37	25.90	50,586	+0.50(+1.97%)
Nov 20, 2003	25.03	25.50	25.03	25.40	56,926	+0.33(+1.30%)
Nov 19, 2003	24.86	25.07	24.67	25.07	41,626	+0.22(+0.91%)
Nov 18, 2003	24.59	24.91	24.59	24.85	31,840	+0.24(+0.97%)
Nov 17, 2003	24.65	24.79	24.65	24.61	50,861	-0.04(-0.18%)
Nov 14, 2003	25.58	25.62	24.65	24.65	87,801	-0.89(-3.49%)
Nov 13, 2003	25.12	25.63	24.96	25.54	40,937	+0.35(+1.38%)
Nov 12, 2003	25.14	25.28	24.96	25.20	45,899	-0.07(-0.26%)
Nov 11, 2003	25.50	25.57	25.25	25.26	12,680	-0.29(-1.14%)
Nov 10, 2003	25.83	25.83	25.55	25.55	59,407	-0.31(-1.21%)
Nov 07, 2003	25.46	25.99	25.44	25.86	48,656	+0.54(+2.15%)
Nov 06, 2003	24.50	25.31	24.50	25.32	113,439	+0.75(+3.07%)
Nov 05, 2003	25.39	25.11	24.40	24.57	269,332	-0.65(-2.56%)
Nov 04, 2003	25.39	25.41	25.02	25.21	74,983	-0.37(-1.45%)
Nov 03, 2003	25.44	25.65	25.44	25.58	85,045	+0.04(+0.14%)
Oct 31, 2003	25.16	25.73	25.16	25.54	51,826	+0.48(+1.91%)
Oct 30, 2003	25.22	25.32	25.07	25.07	50,310	-0.18(-0.72%)
Oct 29, 2003	24.90	25.25	24.90	25.25	21,226	+0.49(+1.99%)
Oct 28, 2003	24.78	24.78	24.76	24.75	26,188	+0.04(+0.18%)
Oct 27, 2003	24.59	24.92	24.59	24.71	29,083	+0.12(+0.47%)
Oct 24, 2003	24.70	24.73	24.30	24.59	44,659	-0.11(-0.44%)
Oct 23, 2003	25.17	25.24	24.57	24.70	104,893	-0.54(-2.16%)
Oct 22, 2003	25.68	25.68	25.15	25.25	74,293	-0.51(-1.97%)
Oct 21, 2003	25.79	25.83	25.75	25.76	33,632	-0.07(-0.28%)
Oct 20, 2003	25.65	25.90	25.65	25.83	49,069	+0.16(+0.62%)
Oct 17, 2003	26.01	26.12	25.67	25.67	27,705	-0.28(-1.09%)
Oct 16, 2003	26.49	26.49	25.95	25.95	26,051	-0.49(-1.87%)
Oct 15, 2003	26.63	26.63	26.37	26.44	28,945	-0.11(-0.41%)
Oct 14, 2003	26.32	26.59	26.24	26.55	27,015	+0.25(+0.97%)
Oct 13, 2003	25.83	26.34	25.86	26.30	23,707	+0.47(+1.83%)
Oct 10, 2003	26.34	26.34	25.69	25.83	146,244	-0.65(-2.44%)
Oct 09, 2003	26.45	26.55	26.45	26.47	23,570	+0.02(+0.08%)
Oct 08, 2003	26.28	26.63	26.12	26.45	33,080	+0.17(+0.66%)
Oct 07, 2003	25.94	26.28	25.86	26.28	94,831	+0.30(+1.15%)
Oct 06, 2003	25.83	26.23	25.81	25.98	33,218	+0.26(+1.02%)
Oct 03, 2003	25.85	25.98	25.68	25.72	75,120	-0.09(-0.37%)
Oct 02, 2003	25.83	25.86	25.71	25.81	25,499	-0.12(-0.48%)

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.