Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.06	24.06	23.10	23.70	1,066	-0.90(-3.66%)
Dec 30, 2003	24.72	24.96	24.06	24.60	650	+0.60(+2.50%)
Dec 29, 2003	23.52	24.72	22.68	24.00	4,650	+0.30(+1.27%)
Dec 26, 2003	23.40	23.70	23.10	23.70	250	+0.30(+1.28%)
Dec 24, 2003	22.92	23.40	22.62	23.40	2,133	+0.06(+0.26%)
Dec 23, 2003	23.40	23.40	22.92	23.34	250	+0.96(+4.29%)
Dec 22, 2003	22.32	22.38	22.32	22.38	50	+0.30(+1.36%)
Dec 19, 2003	22.14	22.14	22.08	22.08	916	+0.06(+0.27%)
Dec 18, 2003	22.02	22.02	22.02	22.02	16	-0.18(-0.81%)
Dec 17, 2003	22.74	22.74	22.20	22.20	400	-1.08(-4.64%)
Dec 16, 2003	23.28	23.28	23.28	23.28	166	+0.72(+3.19%)
Dec 15, 2003	22.56	22.56	22.56	22.56	0	+0.00(+0.00%)
Dec 12, 2003	22.80	22.80	22.56	22.56	183	-0.84(-3.59%)
Dec 11, 2003	23.70	23.76	23.34	23.40	650	-0.24(-1.02%)
Dec 10, 2003	23.64	23.64	23.64	23.64	633	-0.12(-0.51%)
Dec 09, 2003	24.00	24.00	23.70	23.76	883	-0.24(-1.00%)
Dec 08, 2003	24.00	24.00	24.00	24.00	0	+0.00(+0.00%)
Dec 05, 2003	23.82	24.18	23.76	24.00	683	-0.06(-0.25%)
Dec 04, 2003	24.06	24.06	24.06	24.06	416	-0.24(-0.99%)
Dec 03, 2003	24.36	24.36	24.30	24.30	316	-0.24(-0.98%)
Dec 02, 2003	23.70	24.54	23.70	24.54	633	+0.54(+2.25%)
Dec 01, 2003	24.96	24.96	24.00	24.00	550	-0.36(-1.48%)
Nov 28, 2003	24.42	24.42	24.36	24.36	250	-0.18(-0.73%)
Nov 26, 2003	24.36	24.54	24.36	24.54	116	+0.00(+0.00%)
Nov 25, 2003	23.70	24.54	23.70	24.54	933	+0.30(+1.24%)
Nov 24, 2003	23.76	24.24	23.70	24.24	1,150	+0.30(+1.25%)
Nov 21, 2003	24.54	23.94	23.76	23.94	733	-0.60(-2.44%)
Nov 20, 2003	24.54	24.54	24.54	24.54	133	+0.12(+0.49%)
Nov 19, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 18, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 17, 2003	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Nov 14, 2003	24.12	24.48	23.76	24.42	366	-0.48(-1.93%)
Nov 13, 2003	24.90	24.90	24.90	24.90	1,016	+0.30(+1.22%)
Nov 12, 2003	24.00	24.60	24.00	24.60	116	+0.30(+1.23%)
Nov 11, 2003	24.30	24.30	24.30	24.30	0	+0.00(+0.00%)
Nov 10, 2003	24.30	24.30	24.30	24.30	116	+0.00(+0.00%)
Nov 07, 2003	24.30	24.30	24.30	24.30	66	+0.00(+0.00%)
Nov 06, 2003	24.42	24.42	24.30	24.30	166	+0.00(+0.00%)
Nov 05, 2003	24.30	24.30	24.30	24.30	833	-0.30(-1.22%)
Nov 04, 2003	25.26	25.26	24.12	24.60	2,624	-0.60(-2.38%)
Nov 03, 2003	24.96	25.98	24.96	25.20	816	+3.30(+15.07%)
Oct 31, 2003	21.90	21.90	21.90	21.90	0	+0.00(+0.00%)
Oct 30, 2003	21.90	21.90	21.90	21.90	133	-0.42(-1.88%)
Oct 29, 2003	23.28	23.34	22.02	22.32	3,316	-1.08(-4.62%)
Oct 28, 2003	24.60	24.60	23.40	23.40	6,900	-1.50(-6.02%)
Oct 27, 2003	24.90	24.90	24.90	24.90	316	-0.36(-1.43%)
Oct 24, 2003	24.66	25.26	24.66	25.26	2,066	+0.00(+0.00%)
Oct 23, 2003	25.92	25.92	25.26	25.26	550	-0.78(-3.00%)
Oct 22, 2003	25.56	26.04	25.50	26.04	383	+0.54(+2.12%)
Oct 21, 2003	25.50	25.50	25.50	25.50	466	+0.00(+0.00%)
Oct 20, 2003	25.50	25.50	25.50	25.50	450	-0.84(-3.19%)
Oct 17, 2003	26.16	26.94	26.16	26.34	2,100	+0.24(+0.92%)
Oct 16, 2003	26.40	26.40	26.10	26.10	8,766	+0.00(+0.00%)
Oct 15, 2003	26.10	26.10	26.10	26.10	333	-0.30(-1.14%)
Oct 14, 2003	26.88	26.88	26.40	26.40	416	+0.00(+0.00%)
Oct 13, 2003	26.40	26.40	26.40	26.40	150	-0.60(-2.22%)
Oct 10, 2003	26.22	27.00	26.22	27.00	666	+0.48(+1.81%)
Oct 09, 2003	26.34	26.52	26.34	26.52	1,033	-1.08(-3.91%)
Oct 08, 2003	26.70	27.60	26.70	27.60	2,116	+0.60(+2.22%)
Oct 07, 2003	26.82	27.00	26.82	27.00	650	+0.00(+0.00%)
Oct 06, 2003	27.00	27.00	27.00	27.00	600	+0.60(+2.27%)
Oct 03, 2003	26.40	26.40	26.40	26.40	33	-0.30(-1.12%)
Oct 02, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)

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.