Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.21	20.35	20.16	20.25	44,500	+0.04(+0.20%)
Dec 30, 2003	20.18	20.24	20.18	20.21	15,900	+0.04(+0.17%)
Dec 29, 2003	20.14	20.23	20.10	20.18	28,900	+0.04(+0.17%)
Dec 26, 2003	20.27	20.27	20.14	20.14	5,400	-0.12(-0.62%)
Dec 24, 2003	20.25	20.27	20.18	20.27	11,400	+0.05(+0.22%)
Dec 23, 2003	20.07	20.22	20.07	20.22	37,900	+0.20(+0.97%)
Dec 22, 2003	20.00	20.02	19.93	20.02	14,200	+0.03(+0.15%)
Dec 19, 2003	19.84	20.00	19.83	20.00	18,500	+0.03(+0.13%)
Dec 18, 2003	19.95	20.00	19.95	19.97	25,300	+0.11(+0.53%)
Dec 17, 2003	19.71	19.87	19.68	19.86	31,500	+0.15(+0.79%)
Dec 16, 2003	19.78	19.78	19.67	19.71	30,900	-0.16(-0.81%)
Dec 15, 2003	19.89	19.89	19.77	19.87	18,400	-0.02(-0.10%)
Dec 12, 2003	19.73	19.90	19.73	19.89	29,600	+0.16(+0.79%)
Dec 11, 2003	19.70	19.84	19.70	19.73	23,000	-0.02(-0.10%)
Dec 10, 2003	19.80	19.80	19.80	19.75	17,000	-0.05(-0.25%)
Dec 09, 2003	19.80	19.80	19.69	19.80	34,700	+0.05(+0.28%)
Dec 08, 2003	19.50	19.75	19.50	19.75	22,500	+0.09(+0.48%)
Dec 05, 2003	19.73	19.80	19.73	19.66	14,900	-0.08(-0.43%)
Dec 04, 2003	19.52	19.78	19.51	19.74	40,800	+0.14(+0.71%)
Dec 03, 2003	19.70	19.76	19.60	19.60	35,000	-0.15(-0.78%)
Dec 02, 2003	19.73	19.80	19.70	19.75	23,000	+0.13(+0.66%)
Dec 01, 2003	19.74	19.77	19.57	19.62	24,200	-0.07(-0.38%)
Nov 28, 2003	19.60	19.70	19.60	19.70	12,300	+0.10(+0.51%)
Nov 26, 2003	19.62	19.65	19.57	19.60	21,100	+0.03(+0.13%)
Nov 25, 2003	19.48	19.64	19.48	19.57	25,200	+0.07(+0.38%)
Nov 24, 2003	19.32	19.50	19.32	19.50	45,800	+0.23(+1.22%)
Nov 21, 2003	19.27	19.32	19.26	19.27	45,700	+0.02(+0.08%)
Nov 20, 2003	19.32	19.32	19.27	19.25	55,300	-0.04(-0.21%)
Nov 19, 2003	19.25	19.32	19.25	19.29	33,600	+0.04(+0.21%)
Nov 18, 2003	19.29	19.32	19.25	19.25	32,200	+0.00(+0.00%)
Nov 17, 2003	19.25	19.30	19.25	19.25	31,000	-0.07(-0.39%)
Nov 14, 2003	19.38	19.39	19.28	19.32	27,200	-0.05(-0.26%)
Nov 13, 2003	19.48	19.51	19.27	19.38	34,000	-0.10(-0.51%)
Nov 12, 2003	19.30	19.50	19.30	19.48	39,100	+0.23(+1.17%)
Nov 11, 2003	19.25	19.30	19.25	19.25	18,600	+0.02(+0.13%)
Nov 10, 2003	19.30	19.31	19.23	19.23	33,500	-0.10(-0.52%)
Nov 07, 2003	19.15	19.32	19.15	19.32	52,600	+0.18(+0.91%)
Nov 06, 2003	19.20	19.20	19.20	19.15	28,200	-0.02(-0.10%)
Nov 05, 2003	19.06	19.25	19.06	19.17	27,800	+0.07(+0.37%)
Nov 04, 2003	19.06	19.10	19.02	19.10	23,500	+0.01(+0.03%)
Nov 03, 2003	19.02	19.09	19.02	19.09	16,600	+0.13(+0.69%)
Oct 31, 2003	19.05	19.05	18.89	18.96	26,900	-0.01(-0.05%)
Oct 30, 2003	19.05	19.05	18.98	18.98	17,000	-0.11(-0.60%)
Oct 29, 2003	19.00	19.10	19.00	19.09	29,600	+0.08(+0.42%)
Oct 28, 2003	19.35	19.37	19.00	19.01	47,600	-0.11(-0.60%)
Oct 27, 2003	19.02	19.21	19.02	19.12	52,600	+0.13(+0.68%)
Oct 24, 2003	19.25	19.25	18.96	19.00	40,600	-0.27(-1.40%)
Oct 23, 2003	19.43	19.52	19.27	19.27	42,500	-0.23(-1.21%)
Oct 22, 2003	19.65	19.65	19.43	19.50	60,800	-0.18(-0.89%)
Oct 21, 2003	19.61	19.73	19.61	19.68	51,600	+0.08(+0.41%)
Oct 20, 2003	19.53	19.59	19.48	19.59	42,400	+0.06(+0.33%)
Oct 17, 2003	19.64	19.65	19.53	19.53	12,700	-0.12(-0.61%)
Oct 16, 2003	19.66	19.66	19.56	19.65	21,200	-0.02(-0.10%)
Oct 15, 2003	19.73	19.80	19.66	19.67	10,200	-0.12(-0.63%)
Oct 14, 2003	19.74	19.80	19.71	19.80	27,400	+0.08(+0.38%)
Oct 13, 2003	19.62	19.72	19.62	19.72	15,100	+0.10(+0.51%)
Oct 10, 2003	19.55	19.65	19.55	19.62	41,500	+0.09(+0.44%)
Oct 09, 2003	19.48	19.54	19.46	19.54	33,500	+0.09(+0.49%)
Oct 08, 2003	19.48	19.48	19.43	19.44	15,400	-0.04(-0.18%)
Oct 07, 2003	19.41	19.48	19.38	19.48	22,300	+0.06(+0.31%)
Oct 06, 2003	19.38	19.41	19.36	19.41	14,600	+0.09(+0.44%)
Oct 03, 2003	19.27	19.35	19.27	19.33	23,300	+0.12(+0.62%)
Oct 02, 2003	19.11	19.23	19.11	19.21	28,800	+0.11(+0.58%)

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.