Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.06	24.52	24.06	24.32	19,051	+0.16(+0.68%)
Dec 30, 2003	24.43	24.43	23.97	24.16	13,067	-0.16(-0.67%)
Dec 29, 2003	24.40	24.46	24.03	24.32	17,707	+0.04(+0.17%)
Dec 26, 2003	24.25	24.34	24.20	24.28	10,624	-0.14(-0.57%)
Dec 24, 2003	23.95	24.57	23.95	24.42	24,912	+0.30(+1.26%)
Dec 23, 2003	24.04	24.43	24.01	24.12	37,125	-0.34(-1.37%)
Dec 22, 2003	24.30	24.44	24.30	24.45	223,238	+0.14(+0.57%)
Dec 19, 2003	24.47	24.51	24.39	24.31	154,728	-0.05(-0.20%)
Dec 18, 2003	24.33	24.52	24.33	24.36	31,141	-0.11(-0.44%)
Dec 17, 2003	24.41	24.48	24.11	24.47	24,546	+0.06(+0.23%)
Dec 16, 2003	24.40	24.42	24.18	24.41	15,875	-0.01(-0.03%)
Dec 15, 2003	24.51	24.56	24.36	24.42	28,942	+0.16(+0.64%)
Dec 12, 2003	24.27	24.56	24.12	24.26	24,546	-0.06(-0.24%)
Dec 11, 2003	24.05	24.43	24.00	24.32	34,316	+0.25(+1.02%)
Dec 10, 2003	24.32	24.34	24.07	24.07	11,357	-0.34(-1.41%)
Dec 09, 2003	24.58	24.59	23.92	24.42	49,825	+0.31(+1.29%)
Dec 08, 2003	24.09	24.27	23.99	24.11	12,334	+0.04(+0.17%)
Dec 05, 2003	24.06	24.32	24.01	24.07	17,951	-0.07(-0.31%)
Dec 04, 2003	24.18	24.37	24.14	24.14	18,562	-0.07(-0.27%)
Dec 03, 2003	23.99	24.21	23.99	24.21	12,090	+0.09(+0.37%)
Dec 02, 2003	23.94	24.26	23.89	24.12	20,394	+0.05(+0.20%)
Dec 01, 2003	23.93	24.15	23.88	24.07	34,438	+0.45(+1.91%)
Nov 28, 2003	23.38	23.83	23.38	23.62	11,845	+0.52(+2.27%)
Nov 26, 2003	23.30	23.30	23.08	23.09	14,532	+0.07(+0.28%)
Nov 25, 2003	23.09	23.16	23.03	23.03	14,288	-0.10(-0.43%)
Nov 24, 2003	23.03	23.12	22.84	23.12	37,857	+0.20(+0.86%)
Nov 21, 2003	22.79	22.93	22.58	22.93	23,935	+0.15(+0.65%)
Nov 20, 2003	22.67	22.89	22.67	22.78	12,090	+0.08(+0.36%)
Nov 19, 2003	22.81	22.81	22.72	22.70	20,272	+0.11(+0.51%)
Nov 18, 2003	22.27	22.62	22.27	22.58	26,378	+0.46(+2.07%)
Nov 17, 2003	22.27	22.28	22.12	22.13	23,203	-0.43(-1.92%)
Nov 14, 2003	22.60	22.85	22.52	22.56	15,387	-0.11(-0.51%)
Nov 13, 2003	22.41	22.68	22.41	22.67	16,242	+0.43(+1.95%)
Nov 12, 2003	22.08	22.46	22.08	22.24	31,629	-0.02(-0.11%)
Nov 11, 2003	22.19	22.26	21.99	22.26	33,339	-0.55(-2.40%)
Nov 10, 2003	22.75	22.89	22.69	22.81	20,760	+0.15(+0.65%)
Nov 07, 2003	22.68	22.87	22.66	22.67	20,272	+0.31(+1.39%)
Nov 06, 2003	22.44	22.57	22.31	22.35	65,090	-0.11(-0.47%)
Nov 05, 2003	22.16	22.47	22.28	22.46	19,539	+0.19(+0.85%)
Nov 04, 2003	22.16	22.27	21.97	22.27	25,279	+0.20(+0.89%)
Nov 03, 2003	21.21	22.08	21.68	22.08	26,622	+0.87(+4.09%)
Oct 31, 2003	21.49	21.37	21.21	21.21	32,850	-0.29(-1.33%)
Oct 30, 2003	21.50	21.50	21.36	21.49	28,576	+0.20(+0.96%)
Oct 29, 2003	21.49	21.58	21.17	21.29	27,843	+0.00(+0.00%)
Oct 28, 2003	21.32	21.57	21.32	21.29	19,295	-0.32(-1.48%)
Oct 27, 2003	21.59	21.77	21.45	21.61	23,081	+0.16(+0.76%)
Oct 24, 2003	21.52	21.78	21.39	21.45	18,440	+0.44(+2.11%)
Oct 23, 2003	21.07	21.26	20.88	21.00	37,002	-0.25(-1.19%)
Oct 22, 2003	21.29	21.33	21.09	21.26	20,394	-0.29(-1.37%)
Oct 21, 2003	21.62	21.62	21.39	21.55	89,637	-0.02(-0.11%)
Oct 20, 2003	21.33	21.65	21.33	21.58	22,592	+0.16(+0.76%)
Oct 17, 2003	21.50	21.58	21.17	21.41	36,758	-0.09(-0.42%)
Oct 16, 2003	21.51	21.58	21.51	21.50	57,030	+0.33(+1.55%)
Oct 15, 2003	21.19	21.31	21.12	21.18	45,795	+0.50(+2.42%)
Oct 14, 2003	20.63	20.87	20.47	20.68	16,974	+0.29(+1.41%)
Oct 13, 2003	20.64	20.51	20.31	20.39	17,951	-0.25(-1.23%)
Oct 10, 2003	20.82	20.85	20.49	20.64	26,622	+0.09(+0.44%)
Oct 09, 2003	20.65	20.88	20.54	20.55	42,986	-0.07(-0.36%)
Oct 08, 2003	20.55	20.85	20.63	20.63	18,440	+0.07(+0.36%)
Oct 07, 2003	20.72	20.56	20.30	20.55	50,436	-0.16(-0.79%)
Oct 06, 2003	20.76	20.68	20.43	20.72	32,240	-0.04(-0.20%)
Oct 03, 2003	20.44	20.76	20.44	20.76	17,219	+0.49(+2.42%)
Oct 02, 2003	20.06	20.27	19.87	20.27	29,553	-0.27(-1.32%)

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.