Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.99	24.16	23.76	23.86	1,571,848	-0.13(-0.55%)
Dec 30, 2003	23.65	24.03	23.64	23.99	1,328,122	+0.23(+0.95%)
Dec 29, 2003	23.68	23.81	23.65	23.76	1,442,084	+0.08(+0.34%)
Dec 26, 2003	23.59	23.73	23.58	23.68	694,946	+0.09(+0.40%)
Dec 24, 2003	23.49	23.65	23.43	23.59	1,115,361	+0.16(+0.67%)
Dec 23, 2003	23.25	23.48	23.23	23.43	1,622,604	+0.33(+1.44%)
Dec 22, 2003	23.15	23.19	23.06	23.10	1,585,415	+0.08(+0.33%)
Dec 19, 2003	23.12	23.18	22.87	23.02	2,553,456	-0.04(-0.19%)
Dec 18, 2003	22.44	23.12	22.41	23.07	3,130,449	+0.61(+2.73%)
Dec 17, 2003	22.94	23.09	22.45	22.45	1,902,722	-0.48(-2.10%)
Dec 16, 2003	22.71	22.94	22.66	22.94	1,621,328	+0.07(+0.30%)
Dec 15, 2003	22.81	23.07	22.76	22.87	2,178,849	+0.43(+1.90%)
Dec 12, 2003	22.53	22.54	22.36	22.44	857,749	-0.04(-0.19%)
Dec 11, 2003	22.36	22.55	22.35	22.49	1,238,102	+0.13(+0.56%)
Dec 10, 2003	22.78	22.78	22.34	22.36	2,035,997	-0.42(-1.84%)
Dec 09, 2003	22.82	22.86	22.73	22.78	1,511,834	+0.06(+0.25%)
Dec 08, 2003	22.63	22.76	22.63	22.72	1,567,858	+0.09(+0.42%)
Dec 05, 2003	22.59	22.66	22.48	22.63	881,850	+0.04(+0.19%)
Dec 04, 2003	22.52	22.65	22.45	22.59	1,144,570	+0.11(+0.50%)
Dec 03, 2003	22.35	22.66	22.31	22.47	1,305,777	+0.09(+0.39%)
Dec 02, 2003	22.35	22.40	22.24	22.39	1,074,181	-0.05(-0.22%)
Dec 01, 2003	22.24	22.45	22.11	22.44	1,347,754	+0.03(+0.11%)
Nov 28, 2003	22.17	22.42	22.09	22.41	695,265	+0.16(+0.73%)
Nov 26, 2003	22.49	22.49	22.09	22.25	1,217,352	-0.14(-0.64%)
Nov 25, 2003	22.24	22.45	22.10	22.39	1,814,138	-0.10(-0.45%)
Nov 24, 2003	22.24	22.52	22.15	22.49	1,798,496	+0.29(+1.33%)
Nov 21, 2003	22.12	22.30	21.95	22.20	1,472,570	+0.18(+0.80%)
Nov 20, 2003	22.15	22.17	22.00	22.02	1,047,526	-0.09(-0.40%)
Nov 19, 2003	21.93	22.18	21.93	22.11	2,262,006	+0.10(+0.46%)
Nov 18, 2003	22.10	22.17	21.95	22.01	1,492,202	-0.14(-0.62%)
Nov 17, 2003	22.17	22.24	21.97	22.15	1,565,623	-0.03(-0.11%)
Nov 14, 2003	22.07	22.19	22.07	22.17	1,200,593	+0.04(+0.17%)
Nov 13, 2003	22.05	22.17	21.90	22.14	1,499,544	+0.09(+0.40%)
Nov 12, 2003	21.93	22.17	21.73	22.05	1,515,825	+0.09(+0.40%)
Nov 11, 2003	21.93	21.98	21.80	21.96	1,577,594	+0.03(+0.14%)
Nov 10, 2003	22.04	22.29	21.88	21.93	2,793,032	-0.11(-0.51%)
Nov 07, 2003	21.58	22.04	21.58	22.04	2,326,489	+0.43(+2.00%)
Nov 06, 2003	21.58	21.67	21.46	21.61	1,304,979	-0.07(-0.32%)
Nov 05, 2003	21.80	21.68	21.39	21.68	1,919,640	+0.00(+0.00%)
Nov 04, 2003	21.80	21.83	21.59	21.68	2,485,555	-0.10(-0.46%)
Nov 03, 2003	21.27	21.85	21.27	21.78	4,057,624	+1.02(+4.92%)
Oct 31, 2003	20.86	20.76	20.45	20.76	3,330,282	-0.11(-0.51%)
Oct 30, 2003	20.81	21.01	20.74	20.86	1,555,249	-0.08(-0.36%)
Oct 29, 2003	20.94	21.03	20.82	20.94	2,338,938	-0.08(-0.39%)
Oct 28, 2003	21.07	21.19	20.96	21.02	1,764,977	+0.00(+0.00%)
Oct 27, 2003	21.15	21.20	20.93	21.02	969,476	-0.06(-0.27%)
Oct 24, 2003	21.02	21.13	20.89	21.08	1,253,105	-0.04(-0.18%)
Oct 23, 2003	21.02	21.27	21.00	21.11	1,730,661	-0.02(-0.09%)
Oct 22, 2003	21.30	21.48	21.02	21.13	1,145,049	-0.36(-1.69%)
Oct 21, 2003	21.35	21.53	21.32	21.50	1,292,848	+0.19(+0.91%)
Oct 20, 2003	21.24	21.30	21.02	21.30	726,549	+0.16(+0.77%)
Oct 17, 2003	21.29	21.36	21.07	21.14	1,024,702	-0.15(-0.71%)
Oct 16, 2003	21.31	21.30	21.07	21.29	758,311	-0.02(-0.12%)
Oct 15, 2003	21.30	21.36	21.16	21.31	775,709	+0.09(+0.41%)
Oct 14, 2003	21.11	21.25	21.06	21.23	909,942	-0.12(-0.56%)
Oct 13, 2003	21.11	21.40	21.25	21.35	644,349	+0.23(+1.10%)
Oct 10, 2003	21.09	21.20	21.01	21.11	636,049	-0.04(-0.18%)
Oct 09, 2003	21.47	21.47	20.99	21.15	1,047,047	-0.11(-0.53%)
Oct 08, 2003	21.30	21.33	21.04	21.26	895,736	-0.04(-0.18%)
Oct 07, 2003	21.27	21.35	21.05	21.30	1,441,446	+0.03(+0.15%)
Oct 06, 2003	21.30	21.39	21.28	21.27	816,250	-0.04(-0.18%)
Oct 03, 2003	21.36	21.58	21.31	21.31	1,638,885	+0.19(+0.89%)
Oct 02, 2003	21.11	21.18	21.05	21.12	1,437,615	-0.08(-0.38%)

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.