Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.65	22.73	22.55	22.70	429,800	+0.10(+0.46%)
Dec 30, 2003	22.77	22.80	22.55	22.60	378,400	-0.20(-0.90%)
Dec 29, 2003	22.60	22.82	22.60	22.80	381,800	-0.05(-0.24%)
Dec 26, 2003	22.78	22.88	22.75	22.86	80,300	+0.05(+0.24%)
Dec 24, 2003	22.73	22.81	22.67	22.80	98,600	+0.00(+0.02%)
Dec 23, 2003	22.79	22.92	22.67	22.80	296,200	+0.01(+0.04%)
Dec 22, 2003	22.75	22.85	22.66	22.79	377,600	-0.16(-0.70%)
Dec 19, 2003	22.48	22.95	22.48	22.95	415,000	+0.32(+1.41%)
Dec 18, 2003	22.30	22.64	22.25	22.63	459,300	+0.32(+1.43%)
Dec 17, 2003	21.77	22.36	21.77	22.31	433,600	+0.21(+0.95%)
Dec 16, 2003	22.24	22.24	21.89	22.10	617,100	-0.43(-1.93%)
Dec 15, 2003	22.38	22.80	22.38	22.54	656,200	-0.02(-0.07%)
Dec 12, 2003	22.55	22.62	22.44	22.55	600,300	-0.07(-0.33%)
Dec 11, 2003	22.40	22.68	22.27	22.62	880,500	+0.14(+0.60%)
Dec 10, 2003	22.38	22.54	22.15	22.49	598,300	-0.14(-0.60%)
Dec 09, 2003	22.86	22.91	22.48	22.62	1,409,800	-0.32(-1.42%)
Dec 08, 2003	21.85	22.97	21.85	22.95	727,200	+1.05(+4.79%)
Dec 05, 2003	21.70	22.11	21.70	21.90	978,000	+0.07(+0.34%)
Dec 04, 2003	20.95	21.84	20.89	21.82	723,000	+0.86(+4.08%)
Dec 03, 2003	20.35	20.97	20.30	20.97	924,500	+0.58(+2.87%)
Dec 02, 2003	20.39	20.59	20.34	20.39	504,200	+0.00(+0.00%)
Dec 01, 2003	20.26	20.48	20.20	20.39	499,500	+0.12(+0.62%)
Nov 28, 2003	20.10	20.32	20.10	20.26	227,400	+0.19(+0.95%)
Nov 26, 2003	20.14	20.17	19.98	20.07	632,600	-0.06(-0.30%)
Nov 25, 2003	20.00	20.12	19.97	20.13	1,633,200	+0.11(+0.57%)
Nov 24, 2003	20.04	20.15	20.00	20.02	518,800	-0.02(-0.07%)
Nov 21, 2003	20.14	20.14	20.00	20.03	255,100	+0.01(+0.02%)
Nov 20, 2003	20.11	20.11	19.95	20.02	335,500	-0.11(-0.55%)
Nov 19, 2003	19.98	20.12	19.92	20.14	267,800	+0.12(+0.62%)
Nov 18, 2003	20.30	20.32	19.96	20.01	349,100	-0.33(-1.62%)
Nov 17, 2003	20.48	20.48	20.18	20.34	344,600	-0.34(-1.64%)
Nov 14, 2003	20.92	20.97	20.62	20.68	279,500	-0.24(-1.15%)
Nov 13, 2003	20.16	21.07	20.16	20.92	421,000	+0.77(+3.80%)
Nov 12, 2003	20.09	20.23	20.03	20.16	376,200	+0.10(+0.50%)
Nov 11, 2003	20.17	20.18	20.00	20.05	244,400	-0.12(-0.62%)
Nov 10, 2003	20.50	20.52	20.15	20.18	157,600	-0.39(-1.87%)
Nov 07, 2003	20.68	20.72	20.56	20.57	386,500	-0.14(-0.70%)
Nov 06, 2003	20.47	20.70	20.39	20.71	176,800	+0.26(+1.25%)
Nov 05, 2003	20.70	20.50	19.57	20.45	274,500	+0.13(+0.66%)
Nov 04, 2003	20.70	20.70	20.45	20.32	634,759	-0.32(-1.53%)
Nov 03, 2003	20.55	20.68	20.41	20.64	168,521	+0.07(+0.34%)
Oct 31, 2003	20.48	20.57	20.27	20.57	241,800	+0.17(+0.83%)
Oct 30, 2003	20.27	20.52	20.27	20.39	206,800	+0.16(+0.77%)
Oct 29, 2003	19.99	20.11	19.99	20.24	363,800	+0.23(+1.15%)
Oct 28, 2003	19.93	20.01	19.72	20.01	268,900	+0.12(+0.58%)
Oct 27, 2003	19.70	19.95	19.70	19.89	219,500	+0.16(+0.84%)
Oct 24, 2003	19.80	19.82	19.52	19.73	266,000	-0.18(-0.88%)
Oct 23, 2003	19.80	19.99	19.77	19.91	179,100	-0.12(-0.60%)
Oct 22, 2003	19.93	20.10	19.77	20.02	242,600	+0.05(+0.28%)
Oct 21, 2003	20.15	20.23	19.89	19.97	380,800	-0.26(-1.29%)
Oct 20, 2003	20.15	20.30	20.07	20.23	212,300	+0.11(+0.52%)
Oct 17, 2003	20.43	20.43	20.05	20.12	224,400	-0.27(-1.35%)
Oct 16, 2003	19.94	20.45	20.00	20.40	645,300	+0.46(+2.31%)
Oct 15, 2003	19.75	20.05	19.71	19.94	285,100	+0.24(+1.22%)
Oct 14, 2003	19.15	19.74	18.88	19.70	452,300	+0.62(+3.28%)
Oct 13, 2003	19.00	19.09	18.95	19.07	481,300	+0.07(+0.39%)
Oct 10, 2003	19.05	19.17	18.98	19.00	213,400	-0.11(-0.55%)
Oct 09, 2003	19.06	19.46	19.07	19.11	369,700	+0.05(+0.24%)
Oct 08, 2003	18.88	19.11	18.82	19.06	211,200	+0.16(+0.85%)
Oct 07, 2003	18.75	18.92	18.70	18.90	191,000	+0.15(+0.80%)
Oct 06, 2003	18.57	18.80	18.48	18.75	248,100	+0.15(+0.81%)
Oct 03, 2003	18.55	18.55	18.43	18.60	165,100	+0.19(+1.03%)
Oct 02, 2003	18.18	18.45	18.14	18.41	258,300	+0.17(+0.93%)

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.