Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.00	23.10	22.43	22.71	1,559,400	-0.29(-1.26%)
Dec 30, 2003	23.00	23.15	22.90	23.00	1,950,300	+0.07(+0.31%)
Dec 29, 2003	22.49	22.93	22.60	22.93	2,226,300	+0.44(+1.96%)
Dec 26, 2003	22.20	22.50	22.16	22.49	1,174,500	+0.50(+2.27%)
Dec 24, 2003	22.03	22.24	21.90	21.99	875,900	+0.01(+0.05%)
Dec 23, 2003	21.72	21.98	21.53	21.98	1,555,500	+0.18(+0.83%)
Dec 22, 2003	22.05	22.22	21.70	21.80	2,138,800	+0.07(+0.32%)
Dec 19, 2003	21.75	22.04	21.46	21.73	2,994,700	-0.21(-0.96%)
Dec 18, 2003	21.45	22.05	21.36	21.94	2,472,600	+0.30(+1.39%)
Dec 17, 2003	21.35	21.66	21.22	21.64	1,950,800	+0.26(+1.22%)
Dec 16, 2003	22.15	22.16	21.29	21.38	2,268,700	-0.77(-3.48%)
Dec 15, 2003	21.32	22.21	21.32	22.15	1,948,100	+0.40(+1.84%)
Dec 12, 2003	21.69	22.12	21.73	21.75	1,789,000	+0.06(+0.28%)
Dec 11, 2003	21.00	21.77	20.77	21.69	3,493,400	+0.42(+1.97%)
Dec 10, 2003	21.94	22.09	21.20	21.27	3,902,100	-0.65(-2.97%)
Dec 09, 2003	22.61	22.63	21.92	21.92	3,523,600	-0.69(-3.05%)
Dec 08, 2003	22.66	22.66	22.14	22.61	2,527,000	-0.05(-0.22%)
Dec 05, 2003	22.38	22.81	22.26	22.66	2,015,800	+0.26(+1.16%)
Dec 04, 2003	22.70	22.68	22.33	22.40	3,426,400	-0.30(-1.32%)
Dec 03, 2003	22.41	22.80	22.40	22.70	4,166,900	+0.26(+1.16%)
Dec 02, 2003	22.49	22.55	22.24	22.44	5,151,600	-0.05(-0.22%)
Dec 01, 2003	22.34	22.52	21.65	22.49	3,635,400	+0.15(+0.67%)
Nov 28, 2003	22.49	22.64	22.22	22.34	1,537,400	+0.06(+0.27%)
Nov 26, 2003	21.70	22.37	21.70	22.28	3,865,300	+0.69(+3.20%)
Nov 25, 2003	21.05	21.74	21.05	21.59	2,922,800	+0.51(+2.42%)
Nov 24, 2003	21.33	21.33	20.97	21.08	2,751,600	-0.61(-2.81%)
Nov 21, 2003	21.51	21.96	21.63	21.69	3,047,200	+0.18(+0.84%)
Nov 20, 2003	21.80	21.84	21.29	21.51	2,090,900	-0.22(-1.01%)
Nov 19, 2003	21.62	21.73	21.27	21.73	2,395,300	+0.15(+0.70%)
Nov 18, 2003	20.79	21.58	20.80	21.58	3,076,300	+0.79(+3.80%)
Nov 17, 2003	20.95	21.21	20.30	20.79	2,570,100	-0.43(-2.03%)
Nov 14, 2003	21.00	21.31	21.00	21.22	2,085,300	+0.25(+1.19%)
Nov 13, 2003	21.25	21.36	20.72	20.97	2,738,500	-0.22(-1.04%)
Nov 12, 2003	20.40	21.19	20.40	21.19	4,283,800	+0.95(+4.69%)
Nov 11, 2003	19.89	20.53	19.89	20.24	2,728,200	+0.47(+2.38%)
Nov 10, 2003	19.86	20.18	19.76	19.77	1,844,900	-0.01(-0.05%)
Nov 07, 2003	19.22	19.84	19.10	19.78	1,982,200	+0.56(+2.91%)
Nov 06, 2003	19.25	19.65	19.15	19.22	2,469,900	-0.16(-0.83%)
Nov 05, 2003	18.93	19.57	18.93	19.38	3,205,200	+0.32(+1.68%)
Nov 04, 2003	19.16	19.16	19.07	19.06	2,005,600	-0.07(-0.37%)
Nov 03, 2003	19.47	19.50	18.93	19.13	1,438,595	-0.34(-1.75%)
Oct 31, 2003	19.32	19.54	19.24	19.47	1,905,900	+0.15(+0.78%)
Oct 30, 2003	19.57	19.87	19.32	19.32	2,193,700	-0.29(-1.48%)
Oct 29, 2003	19.40	19.66	19.39	19.61	2,152,300	+0.21(+1.08%)
Oct 28, 2003	19.48	19.58	19.14	19.40	2,359,200	-0.16(-0.82%)
Oct 27, 2003	19.50	19.59	19.28	19.56	2,351,000	+0.00(+0.00%)
Oct 24, 2003	19.50	19.77	19.43	19.56	2,357,600	+0.31(+1.61%)
Oct 23, 2003	19.46	19.47	19.12	19.25	1,639,800	-0.16(-0.82%)
Oct 22, 2003	19.40	19.89	19.38	19.41	2,790,400	+0.01(+0.05%)
Oct 21, 2003	18.90	19.52	18.86	19.40	2,753,900	+0.74(+3.97%)
Oct 20, 2003	18.75	18.86	18.64	18.66	1,278,600	+0.03(+0.16%)
Oct 17, 2003	18.87	18.98	18.63	18.63	1,746,400	-0.35(-1.84%)
Oct 16, 2003	18.65	18.98	18.65	18.98	2,240,500	+0.46(+2.48%)
Oct 15, 2003	18.65	18.71	18.43	18.52	1,903,600	-0.28(-1.49%)
Oct 14, 2003	18.98	19.02	18.76	18.80	1,581,500	-0.28(-1.47%)
Oct 13, 2003	18.74	19.17	18.59	19.08	1,731,400	+0.31(+1.65%)
Oct 10, 2003	18.82	19.20	18.76	18.77	1,148,700	-0.05(-0.27%)
Oct 09, 2003	18.56	18.76	18.35	18.82	2,093,600	+0.07(+0.37%)
Oct 08, 2003	18.67	18.99	18.70	18.75	1,570,900	+0.08(+0.43%)
Oct 07, 2003	18.55	19.00	18.64	18.67	2,249,200	+0.12(+0.65%)
Oct 06, 2003	18.50	18.71	18.35	18.55	2,091,700	+0.05(+0.27%)
Oct 03, 2003	19.07	19.16	18.47	18.50	3,895,300	-0.67(-3.50%)
Oct 02, 2003	18.98	19.19	18.71	19.17	1,562,900	+0.19(+1.00%)

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.