Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.88	22.99	22.62	22.63	9,865	-0.39(-1.71%)
Dec 30, 2003	22.81	23.03	22.70	23.03	13,976	+0.09(+0.38%)
Dec 29, 2003	22.27	22.92	22.24	22.94	19,319	+0.66(+2.98%)
Dec 26, 2003	22.27	22.27	22.26	22.27	6,165	-0.04(-0.16%)
Dec 24, 2003	22.19	22.31	22.19	22.31	2,192	+0.07(+0.29%)
Dec 23, 2003	22.26	22.27	22.22	22.24	11,098	-0.05(-0.23%)
Dec 22, 2003	22.15	22.32	22.15	22.30	22,197	+0.15(+0.66%)
Dec 19, 2003	22.00	22.19	21.88	22.15	14,798	+0.20(+0.90%)
Dec 18, 2003	21.70	21.95	21.70	21.95	30,966	+0.07(+0.30%)
Dec 17, 2003	21.90	21.90	21.82	21.89	51,793	-0.01(-0.07%)
Dec 16, 2003	21.86	21.92	21.79	21.90	36,310	-0.01(-0.03%)
Dec 15, 2003	22.22	22.22	21.91	21.91	8,084	-0.18(-0.79%)
Dec 12, 2003	21.89	22.28	21.89	22.08	14,250	+0.31(+1.41%)
Dec 11, 2003	21.75	21.89	21.75	21.78	19,730	+0.07(+0.30%)
Dec 10, 2003	21.76	21.82	21.59	21.71	30,692	+0.02(+0.10%)
Dec 09, 2003	21.67	21.74	21.53	21.69	26,856	-0.12(-0.57%)
Dec 08, 2003	21.70	21.83	21.70	21.81	22,608	+0.11(+0.50%)
Dec 05, 2003	21.85	21.85	21.68	21.70	8,358	-0.15(-0.67%)
Dec 04, 2003	21.75	21.89	21.64	21.85	18,360	+0.02(+0.10%)
Dec 03, 2003	21.87	21.91	21.82	21.83	6,576	-0.08(-0.37%)
Dec 02, 2003	21.82	21.91	21.71	21.91	18,497	+0.09(+0.43%)
Dec 01, 2003	21.83	21.89	21.73	21.81	17,812	+0.13(+0.61%)
Nov 28, 2003	21.55	21.75	21.55	21.68	2,740	+0.07(+0.34%)
Nov 26, 2003	21.76	21.76	21.61	21.61	16,031	-0.03(-0.13%)
Nov 25, 2003	21.40	21.66	21.39	21.64	8,358	+0.40(+1.89%)
Nov 24, 2003	20.95	21.46	20.95	21.24	20,827	+0.41(+1.96%)
Nov 21, 2003	20.47	20.85	20.43	20.83	46,723	+0.38(+1.86%)
Nov 20, 2003	20.45	20.45	20.45	20.45	25,074	+0.02(+0.11%)
Nov 19, 2003	20.58	20.59	20.33	20.43	57,685	-0.15(-0.74%)
Nov 18, 2003	21.06	21.06	20.58	20.58	22,334	-0.51(-2.42%)
Nov 17, 2003	21.16	21.16	21.07	21.09	11,235	-0.40(-1.87%)
Nov 14, 2003	21.59	21.59	21.49	21.49	6,988	-0.04(-0.20%)
Nov 13, 2003	21.38	21.54	21.24	21.54	8,221	+0.01(+0.07%)
Nov 12, 2003	21.46	21.67	21.46	21.52	16,168	+0.07(+0.34%)
Nov 11, 2003	20.96	21.45	20.96	21.45	13,565	+0.49(+2.33%)
Nov 10, 2003	21.09	21.09	20.95	20.96	24,526	-0.01(-0.07%)
Nov 07, 2003	20.84	21.00	20.84	20.98	33,707	+0.50(+2.46%)
Nov 06, 2003	20.14	20.47	20.14	20.47	69,743	+0.45(+2.22%)
Nov 05, 2003	19.72	20.16	19.72	20.03	41,243	+0.28(+1.44%)
Nov 04, 2003	19.71	19.75	19.72	19.74	17,949	+0.03(+0.15%)
Nov 03, 2003	19.71	19.72	19.71	19.71	27,130	+0.01(+0.07%)
Oct 31, 2003	19.63	19.70	19.63	19.70	25,348	+0.04(+0.22%)
Oct 30, 2003	19.52	19.65	19.52	19.65	29,596	+0.15(+0.79%)
Oct 29, 2003	19.56	19.56	19.46	19.50	30,555	-0.06(-0.30%)
Oct 28, 2003	19.59	19.62	19.56	19.56	44,257	-0.02(-0.11%)
Oct 27, 2003	19.87	19.87	19.52	19.58	56,041	-0.28(-1.43%)
Oct 24, 2003	20.07	20.07	19.78	19.87	16,579	-0.17(-0.84%)
Oct 23, 2003	19.71	20.22	19.71	20.03	16,442	+0.33(+1.67%)
Oct 22, 2003	19.87	19.87	19.68	19.71	11,235	-0.17(-0.84%)
Oct 21, 2003	19.86	19.86	19.71	19.87	5,891	+0.09(+0.44%)
Oct 20, 2003	19.85	19.85	19.74	19.79	20,142	-0.08(-0.40%)
Oct 17, 2003	19.78	19.95	19.78	19.87	10,002	+0.27(+1.38%)
Oct 16, 2003	19.52	19.60	19.52	19.60	27,130	+0.05(+0.26%)
Oct 15, 2003	19.59	19.63	19.54	19.54	7,125	-0.05(-0.26%)
Oct 14, 2003	19.41	19.60	19.41	19.60	10,824	+0.25(+1.28%)
Oct 13, 2003	19.41	19.48	19.34	19.35	13,565	-0.06(-0.30%)
Oct 10, 2003	19.41	19.47	19.38	19.41	13,702	-0.09(-0.45%)
Oct 09, 2003	19.41	19.50	19.38	19.49	9,728	+0.12(+0.60%)
Oct 08, 2003	19.38	19.38	19.38	19.38	8,769	+0.00(+0.00%)
Oct 07, 2003	19.41	19.41	19.27	19.38	17,538	-0.04(-0.19%)
Oct 06, 2003	19.06	19.41	19.06	19.41	12,194	+0.16(+0.83%)
Oct 03, 2003	19.34	19.34	19.12	19.25	4,384	-0.01(-0.08%)
Oct 02, 2003	18.83	19.27	18.83	19.27	15,072	+0.20(+1.07%)

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.