Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.06	26.13	25.65	25.65	139,025	-0.48(-1.82%)
Dec 30, 2003	26.19	26.19	25.89	26.12	103,152	-0.06(-0.25%)
Dec 29, 2003	26.02	26.19	25.95	26.19	149,800	+0.16(+0.63%)
Dec 26, 2003	25.98	26.02	25.88	26.02	19,579	+0.05(+0.18%)
Dec 24, 2003	26.03	26.08	25.89	25.98	36,793	-0.09(-0.34%)
Dec 23, 2003	25.76	26.08	25.74	26.06	153,217	+0.19(+0.74%)
Dec 22, 2003	25.76	25.90	25.74	25.87	104,203	+0.00(+0.00%)
Dec 19, 2003	25.94	25.94	25.55	25.87	198,945	-0.06(-0.25%)
Dec 18, 2003	25.68	25.91	25.56	25.94	143,756	+0.24(+0.93%)
Dec 17, 2003	25.71	25.72	25.50	25.70	202,362	-0.04(-0.16%)
Dec 16, 2003	25.45	25.78	25.25	25.74	255,449	+0.23(+0.89%)
Dec 15, 2003	26.08	26.08	25.47	25.51	168,591	-0.24(-0.95%)
Dec 12, 2003	25.70	25.76	25.49	25.76	137,054	+0.10(+0.37%)
Dec 11, 2003	25.30	25.80	25.28	25.66	193,558	+0.36(+1.41%)
Dec 10, 2003	25.82	25.82	25.20	25.30	113,795	-0.54(-2.11%)
Dec 09, 2003	25.84	26.10	25.77	25.85	311,033	+0.01(+0.04%)
Dec 08, 2003	25.60	25.98	25.60	25.84	267,932	+0.33(+1.31%)
Dec 05, 2003	25.39	25.78	25.39	25.50	128,118	+0.11(+0.42%)
Dec 04, 2003	25.53	25.59	25.20	25.39	258,997	-0.17(-0.67%)
Dec 03, 2003	25.34	25.84	25.34	25.57	302,229	+0.28(+1.10%)
Dec 02, 2003	25.31	25.32	25.13	25.29	260,311	-0.01(-0.03%)
Dec 01, 2003	25.68	25.68	25.27	25.30	238,366	-0.39(-1.51%)
Nov 28, 2003	25.38	25.68	25.33	25.68	127,724	+0.32(+1.24%)
Nov 26, 2003	25.91	25.96	25.26	25.37	362,149	-0.59(-2.27%)
Nov 25, 2003	25.60	26.00	25.50	25.96	305,251	+0.38(+1.49%)
Nov 24, 2003	25.21	25.70	25.23	25.58	423,252	+0.37(+1.45%)
Nov 21, 2003	24.18	25.21	24.39	25.21	401,439	+1.03(+4.26%)
Nov 20, 2003	23.91	24.25	23.91	24.18	250,456	+0.27(+1.13%)
Nov 19, 2003	23.95	24.11	23.73	23.91	209,195	-0.04(-0.17%)
Nov 18, 2003	24.21	24.33	23.85	23.95	218,262	-0.27(-1.10%)
Nov 17, 2003	24.12	24.68	24.00	24.22	241,389	-0.43(-1.76%)
Nov 14, 2003	24.69	24.93	24.60	24.65	193,032	-0.03(-0.11%)
Nov 13, 2003	24.66	24.72	24.24	24.68	327,590	-0.06(-0.25%)
Nov 12, 2003	24.61	24.71	24.58	24.74	285,146	+0.06(+0.26%)
Nov 11, 2003	24.98	25.04	24.65	24.68	140,602	-0.32(-1.29%)
Nov 10, 2003	25.53	25.54	25.00	25.00	261,888	-0.64(-2.48%)
Nov 07, 2003	25.56	25.83	25.56	25.63	205,647	+0.17(+0.66%)
Nov 06, 2003	24.96	25.72	24.95	25.47	363,726	+0.43(+1.72%)
Nov 05, 2003	24.79	25.15	24.57	25.04	321,151	+0.25(+1.03%)
Nov 04, 2003	24.62	24.86	24.60	24.78	362,938	+0.04(+0.15%)
Nov 03, 2003	24.74	24.90	24.73	24.74	228,578	+0.01(+0.03%)
Oct 31, 2003	25.05	25.05	24.73	24.74	135,608	-0.22(-0.88%)
Oct 30, 2003	24.65	25.02	24.51	24.96	212,480	+0.39(+1.58%)
Oct 29, 2003	24.34	24.58	24.20	24.57	252,295	+0.24(+0.99%)
Oct 28, 2003	24.19	24.35	24.01	24.33	139,945	+0.14(+0.58%)
Oct 27, 2003	23.96	24.21	23.92	24.19	311,427	+0.30(+1.26%)
Oct 24, 2003	24.03	24.03	23.74	23.89	195,135	-0.15(-0.63%)
Oct 23, 2003	23.93	24.14	23.82	24.04	265,173	+0.07(+0.29%)
Oct 22, 2003	24.21	24.25	23.89	23.97	304,857	-0.24(-0.99%)
Oct 21, 2003	24.39	24.39	24.16	24.21	177,395	-0.14(-0.59%)
Oct 20, 2003	24.21	24.39	24.21	24.36	337,839	+0.19(+0.80%)
Oct 17, 2003	24.54	24.54	24.17	24.16	200,653	-0.38(-1.55%)
Oct 16, 2003	24.28	24.55	24.28	24.54	488,428	+0.38(+1.59%)
Oct 15, 2003	24.05	24.16	23.86	24.16	224,306	+0.16(+0.65%)
Oct 14, 2003	23.89	24.12	23.89	24.00	200,128	+0.13(+0.56%)
Oct 13, 2003	23.88	24.03	23.85	23.87	153,611	-0.01(-0.05%)
Oct 10, 2003	23.90	24.01	23.65	23.88	160,838	-0.05(-0.21%)
Oct 09, 2003	23.72	24.30	23.70	23.93	249,930	+0.31(+1.30%)
Oct 08, 2003	23.81	23.88	23.60	23.62	180,154	-0.27(-1.15%)
Oct 07, 2003	23.29	23.93	23.15	23.90	218,524	+0.53(+2.28%)
Oct 06, 2003	23.41	23.45	23.41	23.36	122,468	-0.06(-0.24%)
Oct 03, 2003	23.23	23.50	23.23	23.42	199,208	+0.35(+1.50%)
Oct 02, 2003	23.07	23.20	23.00	23.07	154,005	+0.11(+0.50%)

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.