Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.00	24.18	23.78	23.87	1,570,914	-0.13(-0.55%)
Dec 30, 2003	23.67	24.05	23.66	24.00	1,327,333	+0.23(+0.95%)
Dec 29, 2003	23.70	23.82	23.67	23.78	1,441,227	+0.08(+0.34%)
Dec 26, 2003	23.61	23.74	23.59	23.70	694,532	+0.09(+0.40%)
Dec 24, 2003	23.50	23.67	23.45	23.60	1,114,698	+0.16(+0.67%)
Dec 23, 2003	23.26	23.50	23.25	23.45	1,621,640	+0.33(+1.44%)
Dec 22, 2003	23.16	23.20	23.07	23.11	1,584,473	+0.08(+0.33%)
Dec 19, 2003	23.13	23.20	22.89	23.04	2,551,937	-0.04(-0.19%)
Dec 18, 2003	22.46	23.13	22.42	23.08	3,128,588	+0.61(+2.73%)
Dec 17, 2003	22.95	23.10	22.47	22.47	1,901,590	-0.48(-2.10%)
Dec 16, 2003	22.73	22.95	22.67	22.95	1,620,364	+0.07(+0.30%)
Dec 15, 2003	22.83	23.08	22.77	22.88	2,177,553	+0.43(+1.90%)
Dec 12, 2003	22.54	22.55	22.37	22.46	857,239	-0.04(-0.20%)
Dec 11, 2003	22.37	22.57	22.37	22.50	1,237,366	+0.13(+0.56%)
Dec 10, 2003	22.79	22.79	22.36	22.37	2,034,786	-0.42(-1.84%)
Dec 09, 2003	22.84	22.87	22.74	22.79	1,510,936	+0.06(+0.25%)
Dec 08, 2003	22.64	22.78	22.64	22.74	1,566,926	+0.09(+0.42%)
Dec 05, 2003	22.60	22.67	22.49	22.64	881,326	+0.04(+0.19%)
Dec 04, 2003	22.54	22.66	22.47	22.60	1,143,889	+0.11(+0.50%)
Dec 03, 2003	22.37	22.67	22.32	22.49	1,305,000	+0.09(+0.39%)
Dec 02, 2003	22.37	22.42	22.25	22.40	1,073,543	-0.05(-0.22%)
Dec 01, 2003	22.25	22.46	22.12	22.45	1,346,953	+0.03(+0.11%)
Nov 28, 2003	22.18	22.44	22.10	22.42	694,851	+0.16(+0.73%)
Nov 26, 2003	22.51	22.51	22.10	22.26	1,216,629	-0.14(-0.64%)
Nov 25, 2003	22.25	22.46	22.11	22.41	1,813,059	-0.10(-0.45%)
Nov 24, 2003	22.25	22.54	22.16	22.51	1,797,426	+0.29(+1.33%)
Nov 21, 2003	22.14	22.31	21.97	22.21	1,471,695	+0.18(+0.80%)
Nov 20, 2003	22.16	22.18	22.02	22.04	1,046,903	-0.09(-0.40%)
Nov 19, 2003	21.94	22.19	21.94	22.12	2,260,661	+0.10(+0.46%)
Nov 18, 2003	22.11	22.19	21.96	22.02	1,491,315	-0.14(-0.62%)
Nov 17, 2003	22.18	22.25	21.99	22.16	1,564,693	-0.03(-0.11%)
Nov 14, 2003	22.09	22.20	22.08	22.19	1,199,879	+0.04(+0.17%)
Nov 13, 2003	22.06	22.18	21.91	22.15	1,498,653	+0.09(+0.40%)
Nov 12, 2003	21.94	22.18	21.74	22.06	1,514,924	+0.09(+0.40%)
Nov 11, 2003	21.94	22.00	21.82	21.97	1,576,656	+0.03(+0.14%)
Nov 10, 2003	22.05	22.30	21.90	21.94	2,791,371	-0.11(-0.51%)
Nov 07, 2003	21.59	22.05	21.59	22.05	2,325,106	+0.43(+2.00%)
Nov 06, 2003	21.59	21.68	21.47	21.62	1,304,203	-0.07(-0.32%)
Nov 05, 2003	21.82	21.69	21.40	21.69	1,918,499	+0.00(+0.00%)
Nov 04, 2003	21.82	21.84	21.60	21.69	2,484,078	-0.10(-0.46%)
Nov 03, 2003	21.28	21.87	21.28	21.79	4,055,212	+1.02(+4.92%)
Oct 31, 2003	20.88	20.77	20.46	20.77	3,328,302	-0.11(-0.51%)
Oct 30, 2003	20.83	21.02	20.76	20.88	1,554,324	-0.08(-0.36%)
Oct 29, 2003	20.96	21.04	20.83	20.95	2,337,548	-0.08(-0.39%)
Oct 28, 2003	21.08	21.20	20.97	21.03	1,763,928	+0.00(+0.00%)
Oct 27, 2003	21.16	21.21	20.94	21.03	968,900	-0.06(-0.27%)
Oct 24, 2003	21.03	21.15	20.91	21.09	1,252,360	-0.04(-0.18%)
Oct 23, 2003	21.03	21.28	21.01	21.13	1,729,632	-0.02(-0.09%)
Oct 22, 2003	21.31	21.50	21.03	21.15	1,144,368	-0.36(-1.69%)
Oct 21, 2003	21.36	21.54	21.33	21.51	1,292,080	+0.19(+0.91%)
Oct 20, 2003	21.25	21.31	21.03	21.31	726,117	+0.16(+0.77%)
Oct 17, 2003	21.30	21.38	21.08	21.15	1,024,093	-0.15(-0.71%)
Oct 16, 2003	21.33	21.31	21.08	21.30	757,860	-0.03(-0.12%)
Oct 15, 2003	21.31	21.38	21.17	21.33	775,248	+0.09(+0.41%)
Oct 14, 2003	21.13	21.26	21.08	21.24	909,401	-0.12(-0.56%)
Oct 13, 2003	21.13	21.41	21.26	21.36	643,966	+0.23(+1.10%)
Oct 10, 2003	21.11	21.21	21.02	21.13	635,671	-0.04(-0.18%)
Oct 09, 2003	21.48	21.48	21.00	21.16	1,046,425	-0.11(-0.53%)
Oct 08, 2003	21.31	21.34	21.05	21.28	895,204	-0.04(-0.18%)
Oct 07, 2003	21.28	21.36	21.06	21.31	1,440,589	+0.03(+0.15%)
Oct 06, 2003	21.31	21.40	21.30	21.28	815,765	-0.04(-0.18%)
Oct 03, 2003	21.38	21.60	21.32	21.32	1,637,910	+0.19(+0.89%)
Oct 02, 2003	21.13	21.19	21.06	21.13	1,436,761	-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.