Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	32.23	32.30	31.85	31.95	88,500	-0.18(-0.56%)
Dec 30, 2003	32.06	32.17	31.89	32.13	143,800	+0.32(+1.01%)
Dec 29, 2003	31.60	31.87	31.50	31.81	134,100	+0.10(+0.32%)
Dec 26, 2003	31.60	31.79	31.58	31.71	37,700	+0.15(+0.48%)
Dec 24, 2003	31.47	31.75	31.40	31.56	76,300	+0.20(+0.64%)
Dec 23, 2003	31.34	31.38	31.25	31.36	128,000	+0.34(+1.10%)
Dec 22, 2003	30.91	31.00	30.91	31.02	86,900	+0.11(+0.36%)
Dec 19, 2003	31.05	31.07	30.90	30.91	150,300	-0.07(-0.23%)
Dec 18, 2003	31.10	31.14	30.90	30.98	97,200	-0.02(-0.06%)
Dec 17, 2003	31.01	31.30	30.95	31.00	114,100	+0.03(+0.10%)
Dec 16, 2003	30.98	30.99	30.90	30.97	87,400	+0.04(+0.13%)
Dec 15, 2003	30.94	30.94	30.90	30.93	115,900	+0.00(+0.00%)
Dec 12, 2003	30.92	30.99	30.90	30.93	112,700	-0.01(-0.03%)
Dec 11, 2003	30.80	30.98	30.75	30.94	521,600	+0.04(+0.13%)
Dec 10, 2003	31.57	31.57	30.86	30.90	123,600	-0.72(-2.28%)
Dec 09, 2003	31.45	31.95	31.45	31.62	54,100	-0.26(-0.82%)
Dec 08, 2003	32.25	32.25	31.81	31.88	87,600	-0.48(-1.48%)
Dec 05, 2003	32.19	32.48	32.19	32.36	49,000	+0.30(+0.94%)
Dec 04, 2003	32.00	32.00	31.82	32.06	53,200	+0.10(+0.31%)
Dec 03, 2003	31.82	32.00	31.82	31.96	42,400	+0.24(+0.76%)
Dec 02, 2003	31.77	31.95	31.74	31.72	42,200	+0.06(+0.19%)
Dec 01, 2003	31.71	31.72	31.61	31.66	46,400	-0.09(-0.28%)
Nov 28, 2003	31.90	31.90	31.72	31.75	14,100	-0.16(-0.50%)
Nov 26, 2003	31.55	31.70	31.55	31.91	50,100	+0.40(+1.27%)
Nov 25, 2003	31.55	31.60	31.51	31.51	29,300	+0.14(+0.45%)
Nov 24, 2003	31.20	31.49	31.20	31.37	40,000	+0.20(+0.64%)
Nov 21, 2003	31.67	31.84	31.09	31.17	60,000	-0.68(-2.14%)
Nov 20, 2003	31.84	31.84	31.51	31.85	67,700	+0.22(+0.70%)
Nov 19, 2003	31.60	31.70	31.55	31.63	44,900	+0.02(+0.06%)
Nov 18, 2003	31.87	31.88	31.60	31.61	47,100	-0.23(-0.72%)
Nov 17, 2003	31.81	31.85	31.64	31.84	59,400	+0.09(+0.28%)
Nov 14, 2003	31.51	31.75	31.34	31.75	70,400	+0.36(+1.15%)
Nov 13, 2003	31.18	31.40	31.00	31.39	44,000	+0.15(+0.48%)
Nov 12, 2003	30.50	31.34	30.50	31.24	83,000	+0.59(+1.92%)
Nov 11, 2003	30.55	30.65	30.44	30.65	54,800	+0.24(+0.79%)
Nov 10, 2003	30.41	30.53	30.27	30.41	61,200	+0.20(+0.66%)
Nov 07, 2003	30.15	30.15	29.98	30.21	67,700	+0.22(+0.73%)
Nov 06, 2003	30.35	30.39	29.89	29.99	61,600	-0.26(-0.86%)
Nov 05, 2003	29.81	30.30	30.15	30.25	37,700	+0.05(+0.17%)
Nov 04, 2003	29.81	30.21	29.81	30.20	48,100	+0.42(+1.41%)
Nov 03, 2003	29.48	29.85	29.48	29.78	47,741	+0.27(+0.91%)
Oct 31, 2003	29.80	29.92	29.33	29.51	82,300	-0.41(-1.37%)
Oct 30, 2003	30.16	30.30	29.92	29.92	51,700	-0.85(-2.76%)
Oct 29, 2003	30.55	30.90	30.38	30.77	75,300	+0.18(+0.59%)
Oct 28, 2003	30.35	30.60	30.35	30.59	51,400	+0.24(+0.79%)
Oct 27, 2003	29.80	30.50	29.76	30.35	114,400	+0.57(+1.91%)
Oct 24, 2003	30.00	30.34	28.75	29.78	385,000	-1.79(-5.67%)
Oct 23, 2003	31.74	31.74	31.30	31.57	38,800	-0.32(-1.00%)
Oct 22, 2003	31.77	31.97	31.65	31.89	26,700	+0.12(+0.38%)
Oct 21, 2003	31.32	31.99	31.32	31.77	54,900	+0.45(+1.44%)
Oct 20, 2003	31.40	31.40	31.22	31.32	52,300	-0.07(-0.22%)
Oct 17, 2003	31.35	31.35	31.30	31.39	33,600	+0.16(+0.51%)
Oct 16, 2003	31.50	31.50	31.21	31.23	35,200	-0.22(-0.70%)
Oct 15, 2003	31.26	31.50	31.26	31.45	57,900	+0.19(+0.61%)
Oct 14, 2003	31.30	31.34	31.30	31.26	70,200	-0.04(-0.13%)
Oct 13, 2003	31.09	31.45	31.17	31.30	56,200	+0.21(+0.68%)
Oct 10, 2003	31.17	31.31	31.05	31.09	51,000	-0.20(-0.64%)
Oct 09, 2003	31.00	31.45	31.00	31.29	48,900	+0.30(+0.97%)
Oct 08, 2003	31.00	31.00	31.00	30.99	41,000	+0.00(+0.00%)
Oct 07, 2003	30.96	31.04	30.82	30.99	63,100	+0.03(+0.10%)
Oct 06, 2003	30.79	31.00	30.70	30.96	41,900	+0.31(+1.01%)
Oct 03, 2003	30.45	30.70	30.41	30.65	49,100	+0.26(+0.86%)
Oct 02, 2003	30.32	30.46	30.28	30.39	53,200	-0.01(-0.03%)

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.