Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.33	25.59	25.33	25.59	600,294	+0.20(+0.80%)
Dec 30, 2003	25.50	25.54	25.38	25.38	128,646	-0.03(-0.11%)
Dec 29, 2003	25.27	25.48	25.22	25.41	225,954	+0.12(+0.46%)
Dec 26, 2003	25.18	25.39	25.15	25.30	62,159	+0.06(+0.25%)
Dec 24, 2003	25.22	25.30	25.22	25.23	39,996	-0.01(-0.05%)
Dec 23, 2003	24.93	25.33	24.93	25.24	302,311	+0.31(+1.25%)
Dec 22, 2003	24.74	24.93	24.69	24.93	256,427	+0.18(+0.75%)
Dec 19, 2003	24.78	24.87	24.69	24.75	373,474	-0.11(-0.44%)
Dec 18, 2003	25.01	25.01	24.83	24.86	138,516	-0.08(-0.32%)
Dec 17, 2003	25.01	25.01	24.89	24.94	213,487	-0.38(-1.48%)
Dec 16, 2003	25.18	25.31	25.06	25.31	192,017	+0.17(+0.67%)
Dec 15, 2003	25.28	25.52	25.07	25.15	268,721	-0.13(-0.53%)
Dec 12, 2003	25.09	25.28	25.09	25.28	249,675	+0.33(+1.32%)
Dec 11, 2003	25.04	25.05	24.82	24.95	545,926	+0.06(+0.23%)
Dec 10, 2003	25.01	25.01	24.89	24.89	101,809	-0.06(-0.23%)
Dec 09, 2003	25.01	25.01	24.93	24.95	215,046	+0.01(+0.02%)
Dec 08, 2003	25.04	25.04	24.92	24.94	451,735	-0.01(-0.02%)
Dec 05, 2003	24.95	25.00	24.89	24.95	117,738	+0.03(+0.12%)
Dec 04, 2003	24.95	25.01	24.88	24.92	352,004	+0.02(+0.07%)
Dec 03, 2003	24.98	25.02	24.90	24.90	106,830	+0.01(+0.05%)
Dec 02, 2003	24.77	25.45	24.89	24.89	219,721	+0.13(+0.51%)
Dec 01, 2003	24.31	24.77	24.29	24.77	150,809	+0.49(+2.00%)
Nov 28, 2003	24.31	24.34	24.27	24.28	106,311	-0.01(-0.02%)
Nov 26, 2003	24.43	24.48	24.27	24.29	167,258	-0.05(-0.19%)
Nov 25, 2003	24.05	24.23	24.05	24.33	118,777	+0.33(+1.37%)
Nov 24, 2003	24.11	24.14	23.93	24.00	118,950	-0.05(-0.22%)
Nov 21, 2003	24.08	24.11	23.80	24.05	220,413	+0.05(+0.22%)
Nov 20, 2003	24.37	24.37	23.95	24.00	261,968	-0.31(-1.28%)
Nov 19, 2003	24.43	24.55	24.31	24.31	356,679	+0.12(+0.48%)
Nov 18, 2003	24.23	24.37	24.16	24.20	230,283	+0.03(+0.12%)
Nov 17, 2003	23.99	24.17	23.93	24.17	239,113	-0.03(-0.14%)
Nov 14, 2003	23.94	24.19	23.94	24.21	185,611	+0.35(+1.48%)
Nov 13, 2003	23.71	23.85	23.62	23.85	111,505	+0.17(+0.73%)
Nov 12, 2003	23.34	23.64	23.34	23.68	184,572	+0.29(+1.23%)
Nov 11, 2003	23.54	23.51	23.30	23.39	165,873	-0.14(-0.61%)
Nov 10, 2003	23.51	23.62	23.46	23.54	162,410	+0.03(+0.12%)
Nov 07, 2003	23.37	23.51	23.25	23.51	464,548	+0.38(+1.62%)
Nov 06, 2003	23.03	23.17	22.97	23.13	339,364	+0.06(+0.28%)
Nov 05, 2003	23.36	23.37	23.04	23.07	247,770	-0.27(-1.14%)
Nov 04, 2003	23.12	23.33	23.12	23.33	405,159	+0.09(+0.37%)
Nov 03, 2003	23.04	23.25	23.03	23.25	180,590	+0.38(+1.64%)
Oct 31, 2003	22.92	22.92	22.67	22.87	343,000	+0.02(+0.10%)
Oct 30, 2003	22.80	22.87	22.77	22.85	281,534	+0.15(+0.66%)
Oct 29, 2003	22.67	23.02	22.62	22.70	158,947	+0.08(+0.36%)
Oct 28, 2003	22.87	22.89	22.40	22.62	217,124	-0.23(-0.99%)
Oct 27, 2003	22.78	23.21	22.78	22.84	185,438	+0.14(+0.64%)
Oct 24, 2003	22.90	22.95	22.70	22.70	156,003	-0.16(-0.68%)
Oct 23, 2003	22.90	22.93	22.73	22.85	243,095	-0.10(-0.45%)
Oct 22, 2003	23.16	23.22	22.94	22.96	199,636	-0.17(-0.75%)
Oct 21, 2003	23.24	23.33	23.15	23.13	173,664	-0.08(-0.32%)
Oct 20, 2003	23.33	23.47	23.20	23.21	273,569	-0.01(-0.05%)
Oct 17, 2003	23.41	23.41	23.19	23.22	270,972	-0.08(-0.32%)
Oct 16, 2003	23.25	23.41	23.11	23.29	199,809	+0.13(+0.57%)
Oct 15, 2003	23.33	23.49	23.12	23.16	131,936	-0.17(-0.74%)
Oct 14, 2003	23.28	23.34	23.14	23.33	227,339	+0.06(+0.25%)
Oct 13, 2003	23.10	23.43	23.13	23.28	185,438	+0.17(+0.75%)
Oct 10, 2003	23.15	23.26	23.07	23.10	116,872	-0.03(-0.12%)
Oct 09, 2003	23.16	23.25	23.05	23.13	153,233	+0.04(+0.17%)
Oct 08, 2003	23.02	23.11	22.94	23.09	147,000	+0.07(+0.30%)
Oct 07, 2003	23.07	23.07	22.96	23.02	244,307	+0.01(+0.02%)
Oct 06, 2003	22.76	22.99	22.76	23.02	183,707	+0.32(+1.43%)
Oct 03, 2003	22.58	22.86	22.58	22.69	273,569	+0.12(+0.54%)
Oct 02, 2003	22.35	22.57	22.34	22.57	153,752	+0.20(+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.