Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.74	21.75	21.57	21.73	67,996	+0.04(+0.18%)
Dec 30, 2003	21.76	21.76	21.62	21.69	85,390	-0.00(-0.02%)
Dec 29, 2003	21.58	21.69	21.53	21.69	134,185	+0.19(+0.86%)
Dec 26, 2003	21.54	21.58	21.47	21.50	68,222	-0.01(-0.04%)
Dec 24, 2003	21.52	21.53	21.45	21.51	166,941	-0.00(-0.02%)
Dec 23, 2003	21.54	21.61	21.49	21.52	200,149	-0.02(-0.10%)
Dec 22, 2003	21.37	21.54	21.37	21.54	200,826	+0.18(+0.85%)
Dec 19, 2003	21.38	21.38	21.25	21.36	161,745	-0.02(-0.10%)
Dec 18, 2003	21.21	21.38	21.14	21.38	143,447	+0.25(+1.17%)
Dec 17, 2003	21.12	21.13	21.00	21.13	61,671	-0.04(-0.17%)
Dec 16, 2003	21.00	21.17	20.96	21.17	149,998	+0.27(+1.27%)
Dec 15, 2003	21.26	21.31	20.90	20.90	126,505	-0.11(-0.51%)
Dec 12, 2003	21.00	21.02	20.88	21.01	72,514	-0.00(-0.02%)
Dec 11, 2003	20.72	21.08	20.72	21.01	66,866	+0.39(+1.87%)
Dec 10, 2003	20.77	20.77	20.57	20.63	98,945	-0.09(-0.43%)
Dec 09, 2003	20.73	20.88	20.72	20.72	94,652	-0.02(-0.09%)
Dec 08, 2003	20.61	20.73	20.59	20.73	26,430	+0.14(+0.67%)
Dec 05, 2003	20.65	20.71	20.59	20.60	87,198	-0.09(-0.45%)
Dec 04, 2003	20.63	20.69	20.63	20.69	41,565	+0.06(+0.30%)
Dec 03, 2003	20.63	20.76	20.59	20.63	53,538	+0.00(+0.00%)
Dec 02, 2003	20.58	20.65	20.55	20.63	51,279	+0.00(+0.02%)
Dec 01, 2003	20.50	20.62	20.50	20.62	433,053	+0.27(+1.30%)
Nov 28, 2003	20.35	20.37	20.29	20.36	24,171	+0.03(+0.13%)
Nov 26, 2003	20.39	20.39	20.16	20.33	34,337	+0.03(+0.13%)
Nov 25, 2003	20.18	20.34	20.10	20.31	32,529	+0.27(+1.33%)
Nov 24, 2003	20.00	20.10	20.00	20.04	21,912	+0.18(+0.91%)
Nov 21, 2003	19.82	19.89	19.77	19.86	40,888	+0.04(+0.18%)
Nov 20, 2003	19.96	20.09	19.96	19.82	41,340	-0.15(-0.73%)
Nov 19, 2003	19.82	20.08	19.82	19.97	58,734	+0.22(+1.10%)
Nov 18, 2003	20.04	20.04	19.79	19.75	23,719	-0.12(-0.58%)
Nov 17, 2003	19.73	19.86	19.64	19.87	43,373	-0.08(-0.38%)
Nov 14, 2003	20.25	20.29	19.93	19.94	39,081	-0.27(-1.36%)
Nov 13, 2003	20.25	20.25	20.25	20.22	43,824	-0.06(-0.31%)
Nov 12, 2003	19.99	20.28	19.98	20.28	47,665	+0.39(+1.94%)
Nov 11, 2003	19.94	19.96	19.87	19.89	21,912	-0.03(-0.16%)
Nov 10, 2003	20.06	20.06	19.92	19.92	33,659	-0.29(-1.44%)
Nov 07, 2003	20.12	20.27	20.19	20.22	48,568	+0.09(+0.46%)
Nov 06, 2003	20.05	20.18	19.96	20.12	25,752	+0.06(+0.31%)
Nov 05, 2003	20.00	20.06	19.92	20.06	27,785	-0.01(-0.04%)
Nov 04, 2003	20.00	20.09	20.00	20.07	20,670	-0.01(-0.07%)
Nov 03, 2003	19.96	20.13	20.03	20.08	41,453	+0.12(+0.62%)
Oct 31, 2003	19.88	19.96	19.86	19.96	67,092	+0.02(+0.11%)
Oct 30, 2003	19.85	20.00	19.85	19.94	151,354	+0.16(+0.81%)
Oct 29, 2003	19.61	19.78	19.61	19.78	25,978	+0.26(+1.34%)
Oct 28, 2003	19.40	19.52	19.39	19.52	11,972	+0.19(+0.96%)
Oct 27, 2003	19.32	19.46	19.30	19.33	21,234	+0.11(+0.58%)
Oct 24, 2003	19.20	19.29	19.10	19.22	74,773	-0.06(-0.32%)
Oct 23, 2003	19.30	19.41	19.21	19.28	22,138	-0.04(-0.23%)
Oct 22, 2003	19.48	19.50	19.26	19.33	43,824	-0.23(-1.18%)
Oct 21, 2003	19.67	19.69	19.56	19.56	72,288	+0.01(+0.07%)
Oct 20, 2003	19.57	19.65	19.48	19.54	31,852	-0.04(-0.23%)
Oct 17, 2003	19.81	19.81	19.53	19.59	61,445	-0.14(-0.70%)
Oct 16, 2003	19.72	19.79	19.66	19.73	91,942	-0.07(-0.34%)
Oct 15, 2003	19.87	19.87	19.70	19.79	32,981	-0.02(-0.09%)
Oct 14, 2003	19.73	19.81	19.63	19.81	36,144	+0.11(+0.54%)
Oct 13, 2003	19.78	19.78	19.62	19.70	54,442	+0.07(+0.34%)
Oct 10, 2003	19.65	19.66	19.54	19.64	34,337	-0.12(-0.63%)
Oct 09, 2003	19.85	19.95	19.73	19.76	108,432	+0.13(+0.65%)
Oct 08, 2003	19.72	19.72	19.63	19.63	23,041	-0.14(-0.69%)
Oct 07, 2003	19.52	19.77	19.52	19.77	48,117	+0.06(+0.31%)
Oct 06, 2003	19.65	19.77	19.58	19.71	30,948	+0.00(+0.02%)
Oct 03, 2003	19.77	19.77	19.77	19.70	34,111	+0.35(+1.81%)
Oct 02, 2003	19.37	19.46	19.34	19.35	64,382	+0.17(+0.90%)

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.