Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.26	22.60	21.43	21.43	3,988	-0.53(-2.42%)
Dec 30, 2003	22.33	22.70	21.93	21.96	8,334	-0.38(-1.70%)
Dec 29, 2003	22.31	22.36	22.11	22.34	3,626	+0.41(+1.89%)
Dec 26, 2003	21.92	22.31	21.92	21.92	967	-0.09(-0.41%)
Dec 24, 2003	22.01	22.01	22.01	22.01	0	+0.00(+0.00%)
Dec 23, 2003	21.69	22.01	21.38	22.01	2,035	+0.00(+0.00%)
Dec 22, 2003	22.28	22.28	21.72	22.01	2,137	+0.35(+1.60%)
Dec 19, 2003	23.16	23.16	21.50	21.67	6,145	-0.35(-1.58%)
Dec 18, 2003	21.97	22.44	21.92	22.01	12,147	-0.52(-2.31%)
Dec 17, 2003	22.26	22.54	21.96	22.54	2,417	+0.18(+0.81%)
Dec 16, 2003	22.55	22.65	22.16	22.35	4,783	-0.09(-0.41%)
Dec 15, 2003	23.34	23.40	22.44	22.44	3,505	-0.88(-3.76%)
Dec 12, 2003	22.83	23.32	22.35	23.32	3,747	+0.17(+0.71%)
Dec 11, 2003	22.78	23.11	22.09	23.16	2,175	+0.50(+2.23%)
Dec 10, 2003	22.51	22.70	22.11	22.65	967	+0.02(+0.11%)
Dec 09, 2003	22.53	22.72	22.34	22.63	2,749	+0.05(+0.22%)
Dec 08, 2003	22.58	23.02	22.02	22.58	3,741	+0.16(+0.70%)
Dec 05, 2003	23.07	22.92	22.43	22.42	2,780	-0.65(-2.83%)
Dec 04, 2003	22.35	23.07	22.17	23.07	4,205	+0.49(+2.16%)
Dec 03, 2003	23.04	23.04	22.59	22.59	5,664	-0.58(-2.50%)
Dec 02, 2003	23.29	23.31	23.04	23.16	7,090	-0.09(-0.39%)
Dec 01, 2003	23.30	23.31	22.46	23.26	2,720	+0.15(+0.64%)
Nov 28, 2003	23.28	23.28	23.11	23.11	362	-0.06(-0.25%)
Nov 26, 2003	23.16	23.16	22.43	23.16	7,329	+0.00(+0.00%)
Nov 25, 2003	22.86	23.28	22.86	23.16	4,472	+0.03(+0.14%)
Nov 24, 2003	22.58	23.16	22.58	23.13	5,799	+0.38(+1.67%)
Nov 21, 2003	21.96	23.15	21.96	22.75	4,033	+0.75(+3.42%)
Nov 20, 2003	22.75	22.86	22.00	22.00	3,698	-1.17(-5.04%)
Nov 19, 2003	22.34	23.16	22.34	23.16	2,318	+0.66(+2.94%)
Nov 18, 2003	22.26	23.16	22.26	22.50	4,042	-0.41(-1.81%)
Nov 17, 2003	22.36	22.92	21.96	22.92	6,251	+0.46(+2.03%)
Nov 14, 2003	22.98	23.16	22.46	22.46	8,363	-0.46(-2.02%)
Nov 13, 2003	22.70	22.92	22.70	22.92	846	+0.16(+0.69%)
Nov 12, 2003	22.79	22.91	22.54	22.77	6,377	+0.22(+0.99%)
Nov 11, 2003	22.88	23.21	22.42	22.54	8,792	-0.53(-2.29%)
Nov 10, 2003	23.93	23.99	23.06	23.07	10,999	-0.82(-3.43%)
Nov 07, 2003	24.20	24.20	23.89	23.89	5,886	-0.36(-1.47%)
Nov 06, 2003	24.81	24.81	24.03	24.25	26,941	-0.57(-2.30%)
Nov 05, 2003	24.47	24.82	24.29	24.82	3,408	+0.00(+0.00%)
Nov 04, 2003	23.38	25.36	23.38	24.82	14,544	+1.24(+5.26%)
Nov 03, 2003	23.58	24.19	23.37	23.58	7,560	+0.21(+0.88%)
Oct 31, 2003	23.98	24.09	23.37	23.37	5,606	-0.02(-0.11%)
Oct 30, 2003	23.54	23.95	23.40	23.40	5,802	-0.14(-0.60%)
Oct 29, 2003	23.12	23.54	23.12	23.54	3,868	+0.46(+2.01%)
Oct 28, 2003	22.83	23.07	22.59	23.07	6,047	+0.54(+2.38%)
Oct 27, 2003	22.74	22.75	22.36	22.54	3,142	+0.32(+1.45%)
Oct 24, 2003	22.11	22.63	22.11	22.21	9,911	-0.11(-0.48%)
Oct 23, 2003	22.20	22.32	22.11	22.32	1,692	+0.11(+0.48%)
Oct 22, 2003	22.39	22.39	22.13	22.21	8,098	-0.14(-0.63%)
Oct 21, 2003	22.73	22.73	22.35	22.35	7,010	-0.02(-0.11%)
Oct 20, 2003	22.54	22.66	22.38	22.38	9,410	+0.06(+0.26%)
Oct 17, 2003	22.67	22.75	22.30	22.32	6,729	+0.04(+0.19%)
Oct 16, 2003	22.26	22.28	22.28	22.28	1,329	+0.02(+0.07%)
Oct 15, 2003	22.22	22.42	21.88	22.26	8,944	+0.18(+0.82%)
Oct 14, 2003	21.96	22.50	21.93	22.08	23,069	+0.22(+1.02%)
Oct 13, 2003	21.85	22.01	21.85	21.86	3,988	+0.01(+0.04%)
Oct 10, 2003	22.06	22.06	21.77	21.85	6,769	+0.08(+0.38%)
Oct 09, 2003	21.72	22.34	21.59	21.77	2,780	+0.00(+0.00%)
Oct 08, 2003	21.77	21.87	21.77	21.77	3,881	+0.04(+0.19%)
Oct 07, 2003	21.17	21.72	21.17	21.72	5,076	+0.60(+2.82%)
Oct 06, 2003	20.63	21.13	20.63	21.13	4,955	+0.49(+2.36%)
Oct 03, 2003	20.27	20.67	19.86	20.64	9,048	+0.06(+0.28%)
Oct 02, 2003	20.48	20.60	20.48	20.58	8,443	+0.04(+0.20%)

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.