Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.70	20.95	20.70	20.95	1,056,682	+0.27(+1.28%)
Dec 30, 2003	20.70	20.80	20.62	20.69	1,331,032	+0.06(+0.31%)
Dec 29, 2003	20.43	20.65	20.41	20.62	1,748,231	+0.20(+0.97%)
Dec 26, 2003	20.45	20.53	20.37	20.43	379,595	+0.03(+0.15%)
Dec 24, 2003	20.19	20.49	20.18	20.39	769,204	+0.19(+0.93%)
Dec 23, 2003	20.23	20.30	20.16	20.21	2,587,525	-0.01(-0.04%)
Dec 22, 2003	20.07	20.22	20.04	20.22	1,656,113	-0.01(-0.04%)
Dec 19, 2003	20.35	20.35	20.18	20.22	2,849,637	-0.23(-1.12%)
Dec 18, 2003	20.37	20.49	20.34	20.45	2,070,643	+0.04(+0.22%)
Dec 17, 2003	20.36	20.45	20.30	20.41	1,585,802	+0.08(+0.40%)
Dec 16, 2003	20.31	20.37	20.13	20.33	2,046,612	+0.24(+1.19%)
Dec 15, 2003	20.19	20.21	20.19	20.09	1,729,986	+0.06(+0.29%)
Dec 12, 2003	19.91	20.03	19.88	20.03	2,360,791	-0.04(-0.20%)
Dec 11, 2003	20.02	20.17	19.94	20.07	2,008,341	-0.02(-0.09%)
Dec 10, 2003	20.15	20.19	19.97	20.09	2,418,197	-0.25(-1.22%)
Dec 09, 2003	20.44	20.52	20.35	20.34	1,961,837	-0.25(-1.20%)
Dec 08, 2003	20.23	20.59	20.23	20.58	2,903,038	+0.38(+1.89%)
Dec 05, 2003	20.28	20.26	20.01	20.20	3,447,066	-0.08(-0.40%)
Dec 04, 2003	20.29	20.30	20.15	20.28	4,360,009	-0.38(-1.85%)
Dec 03, 2003	20.87	20.78	20.49	20.66	4,826,382	-0.21(-0.99%)
Dec 02, 2003	20.69	20.98	20.66	20.87	1,527,282	+0.05(+0.24%)
Dec 01, 2003	20.69	20.89	20.66	20.82	2,064,635	+0.20(+0.98%)
Nov 28, 2003	20.66	20.75	20.52	20.62	1,308,781	-0.19(-0.93%)
Nov 26, 2003	20.62	20.77	20.59	20.81	1,474,993	-0.09(-0.41%)
Nov 25, 2003	21.17	21.17	20.84	20.90	2,582,629	-0.40(-1.90%)
Nov 24, 2003	21.18	21.33	21.12	21.30	1,619,400	+0.14(+0.66%)
Nov 21, 2003	20.65	21.22	21.03	21.16	3,387,880	+0.51(+2.48%)
Nov 20, 2003	20.56	20.87	20.56	20.65	2,176,111	-0.17(-0.82%)
Nov 19, 2003	20.82	20.89	20.75	20.82	3,684,480	-0.23(-1.11%)
Nov 18, 2003	21.10	21.23	21.05	21.06	2,223,504	-0.04(-0.19%)
Nov 17, 2003	21.12	21.14	21.02	21.10	2,559,266	-0.06(-0.28%)
Nov 14, 2003	21.26	21.29	21.16	21.15	3,401,007	+0.14(+0.66%)
Nov 13, 2003	20.30	21.12	20.30	21.02	3,238,133	+0.71(+3.50%)
Nov 12, 2003	20.22	20.37	20.22	20.30	2,870,553	+0.55(+2.77%)
Nov 11, 2003	19.62	19.90	19.62	19.76	1,531,732	+0.19(+0.96%)
Nov 10, 2003	19.59	19.77	19.54	19.57	1,519,050	-0.02(-0.11%)
Nov 07, 2003	19.64	19.87	19.61	19.59	2,018,131	+0.09(+0.46%)
Nov 06, 2003	19.50	19.52	19.33	19.50	2,218,387	+0.05(+0.28%)
Nov 05, 2003	19.35	19.38	19.33	19.45	1,489,456	+0.18(+0.93%)
Nov 04, 2003	19.35	19.38	19.20	19.27	1,184,912	-0.24(-1.22%)
Nov 03, 2003	19.46	19.69	19.45	19.51	1,631,716	+0.05(+0.28%)
Oct 31, 2003	19.24	19.51	19.22	19.45	1,511,484	-0.06(-0.30%)
Oct 30, 2003	19.69	19.73	19.49	19.51	1,048,449	+0.07(+0.37%)
Oct 29, 2003	19.74	19.74	19.30	19.44	1,380,428	-0.30(-1.53%)
Oct 28, 2003	19.47	19.83	19.41	19.74	1,986,090	+0.20(+1.01%)
Oct 27, 2003	19.59	19.73	19.53	19.54	1,489,234	+0.24(+1.23%)
Oct 24, 2003	19.45	19.45	19.21	19.30	1,074,482	-0.14(-0.74%)
Oct 23, 2003	19.19	19.53	19.17	19.45	3,111,304	+0.16(+0.82%)
Oct 22, 2003	19.37	19.41	19.12	19.29	2,658,727	-0.45(-2.28%)
Oct 21, 2003	19.62	19.77	19.55	19.74	1,817,430	+0.18(+0.90%)
Oct 20, 2003	19.53	19.55	19.47	19.56	970,794	+0.08(+0.39%)
Oct 17, 2003	19.51	19.60	19.43	19.49	1,723,088	+0.00(+0.02%)
Oct 16, 2003	19.35	19.53	19.34	19.48	1,473,658	-0.12(-0.62%)
Oct 15, 2003	19.68	19.74	19.56	19.60	2,957,330	-0.12(-0.59%)
Oct 14, 2003	19.56	19.77	19.52	19.72	1,691,937	+0.14(+0.71%)
Oct 13, 2003	19.48	19.64	19.50	19.58	1,137,006	+0.10(+0.51%)
Oct 10, 2003	19.46	19.58	19.42	19.48	1,299,658	-0.05(-0.25%)
Oct 09, 2003	19.50	19.68	19.50	19.53	1,250,707	+0.23(+1.21%)
Oct 08, 2003	19.50	19.50	19.21	19.30	1,040,661	-0.08(-0.42%)
Oct 07, 2003	19.32	19.40	19.10	19.38	1,871,722	-0.13(-0.65%)
Oct 06, 2003	19.64	19.64	19.42	19.51	1,546,195	+0.18(+0.91%)
Oct 03, 2003	19.66	19.72	19.37	19.33	2,940,197	+0.00(+0.00%)
Oct 02, 2003	19.24	19.44	19.24	19.33	2,147,407	+0.11(+0.56%)

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.