Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.50	21.51	21.33	21.49	68,752	+0.04(+0.18%)
Dec 30, 2003	21.52	21.52	21.38	21.45	86,340	-0.00(-0.02%)
Dec 29, 2003	21.34	21.45	21.29	21.45	135,677	+0.18(+0.86%)
Dec 26, 2003	21.30	21.34	21.23	21.27	68,980	-0.01(-0.04%)
Dec 24, 2003	21.28	21.29	21.22	21.28	168,797	-0.00(-0.02%)
Dec 23, 2003	21.30	21.37	21.25	21.28	202,374	-0.02(-0.10%)
Dec 22, 2003	21.14	21.30	21.14	21.30	203,059	+0.18(+0.85%)
Dec 19, 2003	21.14	21.15	21.01	21.12	163,543	-0.02(-0.10%)
Dec 18, 2003	20.98	21.14	20.91	21.15	145,042	+0.25(+1.17%)
Dec 17, 2003	20.88	20.90	20.77	20.90	62,356	-0.04(-0.17%)
Dec 16, 2003	20.77	20.94	20.73	20.94	151,666	+0.26(+1.27%)
Dec 15, 2003	21.02	21.08	20.67	20.67	127,911	-0.10(-0.51%)
Dec 12, 2003	20.77	20.79	20.65	20.78	73,320	-0.00(-0.02%)
Dec 11, 2003	20.49	20.84	20.49	20.78	67,610	+0.38(+1.87%)
Dec 10, 2003	20.54	20.54	20.34	20.40	100,045	-0.09(-0.43%)
Dec 09, 2003	20.51	20.65	20.49	20.49	95,705	-0.02(-0.09%)
Dec 08, 2003	20.38	20.51	20.36	20.51	26,724	+0.14(+0.67%)
Dec 05, 2003	20.42	20.48	20.36	20.37	88,167	-0.09(-0.45%)
Dec 04, 2003	20.40	20.47	20.40	20.46	42,028	+0.06(+0.30%)
Dec 03, 2003	20.40	20.53	20.37	20.40	54,133	+0.00(+0.00%)
Dec 02, 2003	20.36	20.42	20.32	20.40	51,849	+0.00(+0.02%)
Dec 01, 2003	20.27	20.40	20.27	20.40	437,868	+0.26(+1.30%)
Nov 28, 2003	20.13	20.14	20.07	20.13	24,440	+0.03(+0.13%)
Nov 26, 2003	20.16	20.17	19.94	20.11	34,718	+0.03(+0.13%)
Nov 25, 2003	19.96	20.12	19.88	20.08	32,891	+0.26(+1.33%)
Nov 24, 2003	19.78	19.88	19.78	19.82	22,156	+0.18(+0.91%)
Nov 21, 2003	19.60	19.67	19.56	19.64	41,342	+0.04(+0.18%)
Nov 20, 2003	19.74	19.87	19.74	19.60	41,799	-0.14(-0.73%)
Nov 19, 2003	19.60	19.86	19.60	19.75	59,387	+0.21(+1.10%)
Nov 18, 2003	19.82	19.82	19.57	19.53	23,983	-0.11(-0.58%)
Nov 17, 2003	19.51	19.64	19.42	19.65	43,855	-0.07(-0.38%)
Nov 14, 2003	20.03	20.07	19.71	19.72	39,515	-0.27(-1.36%)
Nov 13, 2003	20.03	20.03	20.03	19.99	44,312	-0.06(-0.31%)
Nov 12, 2003	19.77	20.06	19.76	20.06	48,195	+0.38(+1.94%)
Nov 11, 2003	19.72	19.74	19.65	19.67	22,156	-0.03(-0.16%)
Nov 10, 2003	19.84	19.84	19.71	19.71	34,033	-0.29(-1.45%)
Nov 07, 2003	19.90	20.05	19.97	19.99	49,108	+0.09(+0.46%)
Nov 06, 2003	19.83	19.96	19.74	19.90	26,039	+0.06(+0.31%)
Nov 05, 2003	19.78	19.84	19.70	19.84	28,094	-0.01(-0.04%)
Nov 04, 2003	19.78	19.87	19.78	19.85	20,899	-0.01(-0.07%)
Nov 03, 2003	19.74	19.91	19.81	19.86	41,913	+0.12(+0.62%)
Oct 31, 2003	19.66	19.74	19.64	19.74	67,838	+0.02(+0.11%)
Oct 30, 2003	19.63	19.78	19.63	19.72	153,036	+0.16(+0.81%)
Oct 29, 2003	19.39	19.57	19.39	19.56	26,267	+0.26(+1.34%)
Oct 28, 2003	19.19	19.30	19.18	19.30	12,105	+0.18(+0.96%)
Oct 27, 2003	19.11	19.25	19.09	19.12	21,470	+0.11(+0.58%)
Oct 24, 2003	18.99	19.08	18.89	19.01	75,604	-0.06(-0.32%)
Oct 23, 2003	19.09	19.19	19.00	19.07	22,384	-0.04(-0.23%)
Oct 22, 2003	19.26	19.29	19.05	19.11	44,312	-0.23(-1.18%)
Oct 21, 2003	19.46	19.47	19.34	19.34	73,092	+0.01(+0.07%)
Oct 20, 2003	19.36	19.43	19.27	19.33	32,206	-0.04(-0.23%)
Oct 17, 2003	19.59	19.59	19.31	19.37	62,128	-0.14(-0.70%)
Oct 16, 2003	19.50	19.57	19.44	19.51	92,964	-0.07(-0.34%)
Oct 15, 2003	19.65	19.65	19.49	19.57	33,348	-0.02(-0.09%)
Oct 14, 2003	19.51	19.59	19.42	19.59	36,546	+0.11(+0.54%)
Oct 13, 2003	19.56	19.56	19.41	19.49	55,047	+0.07(+0.34%)
Oct 10, 2003	19.44	19.45	19.33	19.42	34,718	-0.12(-0.63%)
Oct 09, 2003	19.63	19.73	19.51	19.54	109,638	+0.13(+0.65%)
Oct 08, 2003	19.50	19.50	19.42	19.42	23,298	-0.14(-0.69%)
Oct 07, 2003	19.31	19.55	19.31	19.55	48,652	+0.06(+0.31%)
Oct 06, 2003	19.44	19.55	19.36	19.49	31,292	+0.00(+0.02%)
Oct 03, 2003	19.55	19.55	19.55	19.49	34,490	+0.35(+1.81%)
Oct 02, 2003	19.15	19.25	19.13	19.14	65,097	+0.17(+0.90%)

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.