Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.39	22.62	22.39	22.62	678,880	+0.18(+0.80%)
Dec 30, 2003	22.55	22.58	22.44	22.45	145,488	-0.03(-0.11%)
Dec 29, 2003	22.34	22.53	22.30	22.47	255,534	+0.10(+0.46%)
Dec 26, 2003	22.26	22.45	22.24	22.37	70,296	+0.06(+0.25%)
Dec 24, 2003	22.30	22.37	22.30	22.31	45,232	-0.01(-0.05%)
Dec 23, 2003	22.05	22.40	22.05	22.32	341,888	+0.28(+1.25%)
Dec 22, 2003	21.88	22.05	21.83	22.05	289,997	+0.16(+0.75%)
Dec 19, 2003	21.91	21.99	21.83	21.88	422,366	-0.10(-0.44%)
Dec 18, 2003	22.11	22.11	21.95	21.98	156,649	-0.07(-0.32%)
Dec 17, 2003	22.11	22.11	22.01	22.05	241,436	-0.33(-1.48%)
Dec 16, 2003	22.27	22.38	22.16	22.38	217,155	+0.15(+0.67%)
Dec 15, 2003	22.35	22.57	22.16	22.24	303,900	-0.12(-0.53%)
Dec 12, 2003	22.18	22.35	22.18	22.35	282,361	+0.29(+1.32%)
Dec 11, 2003	22.14	22.15	21.95	22.06	617,395	+0.05(+0.23%)
Dec 10, 2003	22.11	22.12	22.01	22.01	115,137	-0.05(-0.23%)
Dec 09, 2003	22.11	22.11	22.05	22.06	243,198	+0.01(+0.02%)
Dec 08, 2003	22.14	22.14	22.04	22.06	510,873	-0.01(-0.02%)
Dec 05, 2003	22.06	22.10	22.01	22.06	133,152	+0.03(+0.12%)
Dec 04, 2003	22.06	22.11	22.00	22.04	398,086	+0.02(+0.07%)
Dec 03, 2003	22.09	22.12	22.02	22.02	120,816	+0.01(+0.05%)
Dec 02, 2003	21.90	22.50	22.01	22.01	248,485	+0.11(+0.51%)
Dec 01, 2003	21.50	21.90	21.47	21.90	170,552	+0.43(+2.00%)
Nov 28, 2003	21.50	21.53	21.46	21.47	120,228	-0.01(-0.02%)
Nov 26, 2003	21.60	21.64	21.46	21.47	189,154	-0.04(-0.19%)
Nov 25, 2003	21.27	21.42	21.27	21.52	134,327	+0.29(+1.37%)
Nov 24, 2003	21.32	21.35	21.16	21.22	134,522	-0.05(-0.22%)
Nov 21, 2003	21.30	21.32	21.04	21.27	249,268	+0.05(+0.22%)
Nov 20, 2003	21.55	21.55	21.17	21.22	296,263	-0.28(-1.28%)
Nov 19, 2003	21.60	21.70	21.50	21.50	403,373	+0.10(+0.48%)
Nov 18, 2003	21.42	21.55	21.36	21.40	260,430	+0.03(+0.12%)
Nov 17, 2003	21.21	21.37	21.16	21.37	270,416	-0.03(-0.14%)
Nov 14, 2003	21.17	21.39	21.17	21.40	209,910	+0.31(+1.48%)
Nov 13, 2003	20.96	21.09	20.89	21.09	126,103	+0.15(+0.73%)
Nov 12, 2003	20.64	20.91	20.64	20.94	208,735	+0.26(+1.23%)
Nov 11, 2003	20.81	20.79	20.61	20.68	187,588	-0.13(-0.61%)
Nov 10, 2003	20.79	20.89	20.74	20.81	183,671	+0.03(+0.12%)
Nov 07, 2003	20.66	20.79	20.56	20.79	525,364	+0.33(+1.62%)
Nov 06, 2003	20.37	20.48	20.32	20.45	383,791	+0.06(+0.28%)
Nov 05, 2003	20.66	20.67	20.37	20.40	280,207	-0.23(-1.14%)
Nov 04, 2003	20.44	20.63	20.44	20.63	458,200	+0.08(+0.37%)
Nov 03, 2003	20.38	20.56	20.37	20.56	204,232	+0.33(+1.64%)
Oct 31, 2003	20.26	20.26	20.04	20.22	387,903	+0.02(+0.10%)
Oct 30, 2003	20.16	20.22	20.13	20.20	318,390	+0.13(+0.66%)
Oct 29, 2003	20.04	20.35	20.00	20.07	179,755	+0.07(+0.36%)
Oct 28, 2003	20.22	20.24	19.81	20.00	245,548	-0.20(-0.99%)
Oct 27, 2003	20.15	20.52	20.14	20.20	209,714	+0.13(+0.64%)
Oct 24, 2003	20.25	20.29	20.07	20.07	176,426	-0.14(-0.68%)
Oct 23, 2003	20.25	20.27	20.10	20.21	274,920	-0.09(-0.45%)
Oct 22, 2003	20.48	20.53	20.28	20.30	225,771	-0.15(-0.75%)
Oct 21, 2003	20.55	20.63	20.47	20.45	196,399	-0.07(-0.32%)
Oct 20, 2003	20.63	20.75	20.51	20.52	309,383	-0.01(-0.05%)
Oct 17, 2003	20.70	20.70	20.50	20.53	306,446	-0.07(-0.32%)
Oct 16, 2003	20.56	20.70	20.43	20.60	225,967	+0.12(+0.57%)
Oct 15, 2003	20.63	20.77	20.44	20.48	149,208	-0.15(-0.74%)
Oct 14, 2003	20.58	20.64	20.46	20.63	257,101	+0.05(+0.25%)
Oct 13, 2003	20.43	20.71	20.45	20.58	209,714	+0.15(+0.75%)
Oct 10, 2003	20.47	20.57	20.40	20.43	132,173	-0.03(-0.13%)
Oct 09, 2003	20.48	20.56	20.38	20.45	173,293	+0.04(+0.18%)
Oct 08, 2003	20.36	20.44	20.28	20.42	166,244	+0.06(+0.30%)
Oct 07, 2003	20.40	20.40	20.31	20.36	276,290	+0.01(+0.03%)
Oct 06, 2003	20.13	20.33	20.13	20.35	207,756	+0.29(+1.43%)
Oct 03, 2003	19.97	20.21	19.97	20.07	309,383	+0.11(+0.54%)
Oct 02, 2003	19.76	19.96	19.75	19.96	173,881	+0.18(+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.