Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.64	23.77	23.59	23.75	545,716	+0.33(+1.40%)
Dec 30, 2003	23.14	23.82	23.43	23.43	510,536	+0.29(+1.24%)
Dec 29, 2003	22.84	23.22	22.73	23.14	697,733	+0.68(+3.02%)
Dec 26, 2003	22.52	22.62	22.44	22.46	484,223	-0.36(-1.59%)
Dec 24, 2003	22.97	23.15	22.82	22.82	195,491	-0.31(-1.33%)
Dec 23, 2003	23.25	23.18	22.92	23.13	872,059	-0.12(-0.51%)
Dec 22, 2003	23.29	23.35	23.24	23.25	1,044,812	+0.00(+0.00%)
Dec 19, 2003	22.90	23.63	23.16	23.25	1,642,726	+0.35(+1.53%)
Dec 18, 2003	22.45	23.15	22.31	22.90	1,740,543	+0.71(+3.18%)
Dec 17, 2003	22.20	22.29	22.01	22.19	793,119	-0.42(-1.86%)
Dec 16, 2003	22.62	22.69	22.45	22.61	581,039	-0.08(-0.34%)
Dec 15, 2003	22.52	22.75	22.52	22.69	573,316	+0.66(+3.02%)
Dec 12, 2003	22.00	22.06	21.88	22.03	1,189,821	+0.34(+1.58%)
Dec 11, 2003	21.47	21.72	21.30	21.68	682,002	+0.01(+0.03%)
Dec 10, 2003	21.96	21.98	21.55	21.68	1,207,268	-0.13(-0.61%)
Dec 09, 2003	21.53	21.95	21.53	21.81	1,741,258	+0.28(+1.30%)
Dec 08, 2003	21.19	21.64	21.18	21.53	774,528	+0.19(+0.88%)
Dec 05, 2003	21.47	21.47	21.26	21.34	432,740	-0.39(-1.80%)
Dec 04, 2003	22.09	22.10	21.73	21.73	561,876	-0.32(-1.46%)
Dec 03, 2003	21.92	22.01	21.89	22.05	393,413	+0.22(+1.03%)
Dec 02, 2003	21.99	22.00	21.81	21.83	1,203,407	+0.23(+1.07%)
Dec 01, 2003	21.33	21.64	21.33	21.60	1,026,078	+0.73(+3.48%)
Nov 28, 2003	21.05	21.09	20.87	20.87	398,704	-0.35(-1.65%)
Nov 26, 2003	20.76	21.42	20.71	21.22	1,145,489	+0.48(+2.33%)
Nov 25, 2003	20.63	20.83	20.46	20.74	1,024,648	+0.22(+1.06%)
Nov 24, 2003	20.25	20.65	20.17	20.52	1,032,370	+0.10(+0.48%)
Nov 21, 2003	20.89	20.89	20.34	20.43	451,045	-0.54(-2.57%)
Nov 20, 2003	20.82	20.97	20.71	20.96	509,821	+0.08(+0.40%)
Nov 19, 2003	21.23	21.23	20.67	20.88	619,365	-0.40(-1.87%)
Nov 18, 2003	21.24	21.31	21.06	21.28	343,932	-0.04(-0.16%)
Nov 17, 2003	20.97	21.33	20.85	21.31	463,487	-0.37(-1.71%)
Nov 14, 2003	21.89	21.92	21.61	21.68	397,131	-0.10(-0.48%)
Nov 13, 2003	22.05	22.09	21.73	21.79	549,291	+0.21(+0.97%)
Nov 12, 2003	21.38	21.59	21.38	21.58	553,152	+0.59(+2.83%)
Nov 11, 2003	21.05	21.07	20.88	20.98	301,316	+0.20(+0.98%)
Nov 10, 2003	21.33	21.33	20.85	20.78	470,494	-0.36(-1.72%)
Nov 07, 2003	21.47	21.54	21.01	21.15	796,408	+0.16(+0.77%)
Nov 06, 2003	20.93	21.03	20.76	20.98	331,920	+0.17(+0.84%)
Nov 05, 2003	20.71	20.92	20.73	20.81	532,988	+0.39(+1.92%)
Nov 04, 2003	20.71	20.80	20.41	20.42	917,392	-0.15(-0.75%)
Nov 03, 2003	20.28	20.47	20.28	20.57	345,777	+0.31(+1.52%)
Oct 31, 2003	20.45	20.46	20.26	20.26	554,582	-0.26(-1.26%)
Oct 30, 2003	20.43	20.66	20.43	20.52	587,617	+0.22(+1.07%)
Oct 29, 2003	20.49	20.50	20.31	20.31	656,833	-0.59(-2.84%)
Oct 28, 2003	20.84	20.91	20.80	20.90	431,453	+0.10(+0.50%)
Oct 27, 2003	20.77	20.87	20.62	20.80	253,409	+0.27(+1.33%)
Oct 24, 2003	20.63	20.63	20.42	20.52	535,705	-0.25(-1.21%)
Oct 23, 2003	20.84	20.92	20.59	20.78	391,697	-0.40(-1.88%)
Oct 22, 2003	21.60	21.60	21.12	21.17	644,391	-0.43(-1.97%)
Oct 21, 2003	21.59	21.73	21.54	21.60	567,310	-0.15(-0.68%)
Oct 20, 2003	21.73	21.83	21.58	21.75	481,505	+0.24(+1.14%)
Oct 17, 2003	21.52	21.69	21.46	21.50	1,158,646	-0.27(-1.25%)
Oct 16, 2003	21.52	21.85	21.51	21.78	1,024,219	+0.26(+1.20%)
Oct 15, 2003	21.45	21.61	21.27	21.52	860,332	+0.05(+0.23%)
Oct 14, 2003	21.65	21.67	21.40	21.47	554,296	-0.22(-1.03%)
Oct 13, 2003	21.50	21.71	21.50	21.69	387,264	+0.33(+1.54%)
Oct 10, 2003	21.26	21.46	21.26	21.36	374,536	+0.24(+1.13%)
Oct 09, 2003	21.17	21.18	20.91	21.12	634,237	-0.04(-0.20%)
Oct 08, 2003	21.35	21.35	21.14	21.17	231,672	-0.08(-0.36%)
Oct 07, 2003	21.43	21.33	21.12	21.24	329,775	-0.19(-0.88%)
Oct 06, 2003	21.46	21.47	21.20	21.43	235,390	-0.03(-0.13%)
Oct 03, 2003	21.31	21.59	21.31	21.46	491,230	+0.42(+1.99%)
Oct 02, 2003	20.80	21.24	20.80	21.04	762,372	+0.65(+3.19%)

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.