Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.89	23.13	22.66	22.78	322,094	-0.06(-0.25%)
Dec 30, 2003	22.96	23.08	22.83	22.83	171,951	-0.22(-0.96%)
Dec 29, 2003	22.85	23.15	22.83	23.05	199,491	+0.20(+0.88%)
Dec 26, 2003	22.90	23.03	22.83	22.85	36,766	-0.09(-0.37%)
Dec 24, 2003	23.00	23.11	22.93	22.94	43,477	-0.02(-0.09%)
Dec 23, 2003	22.72	23.05	22.69	22.96	242,129	+0.06(+0.28%)
Dec 22, 2003	22.43	22.90	22.43	22.90	248,979	+0.29(+1.30%)
Dec 19, 2003	22.75	23.05	22.53	22.60	196,415	-0.07(-0.32%)
Dec 18, 2003	22.63	23.07	22.50	22.68	302,941	-0.05(-0.22%)
Dec 17, 2003	22.89	23.10	22.66	22.73	278,057	-0.02(-0.09%)
Dec 16, 2003	22.70	22.79	22.45	22.75	163,423	+0.05(+0.22%)
Dec 15, 2003	23.75	23.75	22.53	22.70	222,837	-0.44(-1.92%)
Dec 12, 2003	22.88	23.10	22.58	23.14	370,604	+0.34(+1.47%)
Dec 11, 2003	21.72	22.80	21.67	22.80	333,278	+1.14(+5.25%)
Dec 10, 2003	22.04	22.16	21.67	21.67	261,701	-0.57(-2.54%)
Dec 09, 2003	22.12	22.32	22.10	22.23	235,279	+0.14(+0.65%)
Dec 08, 2003	21.94	22.21	21.94	22.09	265,336	+0.24(+1.08%)
Dec 05, 2003	21.78	21.97	21.77	21.85	258,905	+0.04(+0.16%)
Dec 04, 2003	21.31	21.82	21.25	21.82	293,715	+0.44(+2.04%)
Dec 03, 2003	21.32	21.65	21.30	21.38	199,351	+0.14(+0.64%)
Dec 02, 2003	21.32	21.45	21.21	21.25	331,460	-0.21(-1.00%)
Dec 01, 2003	20.89	21.47	20.89	21.46	211,514	+0.64(+3.09%)
Nov 28, 2003	20.82	21.09	20.77	20.82	91,427	+0.00(+0.00%)
Nov 26, 2003	20.69	20.82	20.56	20.82	135,883	+0.11(+0.52%)
Nov 25, 2003	19.94	20.71	19.94	20.71	273,025	+0.68(+3.39%)
Nov 24, 2003	19.64	20.03	19.64	20.03	261,282	+0.44(+2.23%)
Nov 21, 2003	19.69	19.79	19.57	19.59	283,090	-0.10(-0.51%)
Nov 20, 2003	19.85	19.93	19.66	19.69	285,467	-0.15(-0.76%)
Nov 19, 2003	19.92	19.99	19.78	19.84	178,661	+0.00(+0.00%)
Nov 18, 2003	20.14	20.23	19.85	19.84	242,409	-0.36(-1.81%)
Nov 17, 2003	20.06	20.21	19.96	20.21	182,575	-0.09(-0.46%)
Nov 14, 2003	20.36	20.52	20.23	20.30	189,146	-0.06(-0.28%)
Nov 13, 2003	20.24	20.46	20.21	20.36	108,762	+0.11(+0.57%)
Nov 12, 2003	19.93	20.25	19.93	20.24	196,276	+0.36(+1.80%)
Nov 11, 2003	20.11	20.11	19.86	19.89	115,333	-0.14(-0.71%)
Nov 10, 2003	20.38	20.38	20.01	20.03	171,951	-0.41(-2.00%)
Nov 07, 2003	20.52	20.60	20.35	20.44	251,496	-0.09(-0.45%)
Nov 06, 2003	20.19	20.56	20.11	20.53	254,292	+0.28(+1.38%)
Nov 05, 2003	20.15	20.25	20.06	20.25	164,821	+0.10(+0.50%)
Nov 04, 2003	20.04	20.19	19.92	20.15	178,890	+0.11(+0.57%)
Nov 03, 2003	20.04	20.19	19.99	20.04	117,010	+0.08(+0.39%)
Oct 31, 2003	20.06	20.06	19.99	19.96	210,395	-0.09(-0.43%)
Oct 30, 2003	19.76	20.12	19.72	20.04	197,534	+0.29(+1.49%)
Oct 29, 2003	19.59	19.72	19.59	19.75	146,368	+0.09(+0.44%)
Oct 28, 2003	19.31	19.63	19.31	19.66	188,727	+0.29(+1.51%)
Oct 27, 2003	19.61	19.78	19.21	19.37	242,968	-0.31(-1.60%)
Oct 24, 2003	19.31	19.79	19.08	19.69	401,499	+0.24(+1.25%)
Oct 23, 2003	19.21	19.89	19.10	19.44	661,383	-0.61(-3.03%)
Oct 22, 2003	20.53	20.53	20.02	20.05	304,339	-0.48(-2.33%)
Oct 21, 2003	20.59	20.62	20.40	20.53	209,277	-0.06(-0.28%)
Oct 20, 2003	20.64	20.69	20.46	20.59	257,228	-0.05(-0.24%)
Oct 17, 2003	21.09	21.09	20.52	20.64	200,050	-0.38(-1.80%)
Oct 16, 2003	20.80	21.02	20.80	21.02	184,253	+0.12(+0.58%)
Oct 15, 2003	21.10	21.14	20.89	20.89	208,578	-0.18(-0.85%)
Oct 14, 2003	21.15	21.15	20.99	21.07	147,067	-0.08(-0.37%)
Oct 13, 2003	21.03	21.19	20.96	21.15	304,899	+0.11(+0.51%)
Oct 10, 2003	21.10	21.28	21.04	21.04	121,204	-0.03(-0.14%)
Oct 09, 2003	21.03	21.42	20.97	21.07	155,315	+0.11(+0.55%)
Oct 08, 2003	21.02	21.14	20.96	20.96	261,002	+0.00(+0.00%)
Oct 07, 2003	21.09	21.12	20.71	20.96	511,380	-0.14(-0.68%)
Oct 06, 2003	21.27	21.44	21.10	21.10	233,881	-0.08(-0.37%)
Oct 03, 2003	21.08	21.39	21.08	21.18	210,535	+0.24(+1.13%)
Oct 02, 2003	20.95	21.08	20.88	20.94	240,731	+0.24(+1.17%)

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.