Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.11	24.23	24.11	24.23	18,416	+0.23(+0.98%)
Dec 30, 2003	24.02	24.02	23.84	23.99	1,127	+0.08(+0.33%)
Dec 29, 2003	23.75	23.91	23.71	23.91	2,255	+0.24(+1.01%)
Dec 26, 2003	23.73	23.73	23.58	23.67	2,630	-0.05(-0.22%)
Dec 24, 2003	23.65	23.73	23.65	23.73	1,315	+0.08(+0.34%)
Dec 23, 2003	23.62	23.65	23.50	23.65	3,194	+0.13(+0.57%)
Dec 22, 2003	23.46	23.52	23.39	23.51	11,087	-0.03(-0.14%)
Dec 19, 2003	23.81	23.83	23.52	23.55	4,134	-0.26(-1.10%)
Dec 18, 2003	23.64	23.81	23.55	23.81	24,054	+0.40(+1.70%)
Dec 17, 2003	23.35	23.43	23.35	23.41	4,510	+0.08(+0.34%)
Dec 16, 2003	23.36	23.36	23.33	23.33	4,698	-0.17(-0.72%)
Dec 15, 2003	23.46	23.50	23.46	23.50	7,704	-0.02(-0.07%)
Dec 12, 2003	23.51	23.51	23.51	23.51	0	+0.00(+0.00%)
Dec 11, 2003	23.21	23.51	23.13	23.51	3,006	+0.42(+1.80%)
Dec 10, 2003	23.14	23.22	23.09	23.10	7,141	-0.18(-0.75%)
Dec 09, 2003	23.28	23.28	23.28	23.28	0	+0.00(+0.00%)
Dec 08, 2003	23.10	23.28	23.10	23.28	1,503	+0.06(+0.28%)
Dec 05, 2003	23.21	23.22	23.12	23.21	7,517	+0.12(+0.51%)
Dec 04, 2003	23.09	23.09	23.09	23.09	0	-0.05(-0.23%)
Dec 03, 2003	23.15	23.15	23.15	23.15	1,315	+0.06(+0.25%)
Dec 02, 2003	23.09	23.09	23.09	23.09	751	+0.03(+0.12%)
Dec 01, 2003	23.06	23.06	23.06	23.06	2,443	+0.46(+2.05%)
Nov 28, 2003	22.69	22.69	22.60	22.60	16,537	-0.20(-0.86%)
Nov 26, 2003	22.80	22.80	22.80	22.80	2,067	-0.03(-0.12%)
Nov 25, 2003	22.69	22.82	22.69	22.82	43,974	+0.27(+1.18%)
Nov 24, 2003	22.56	22.56	22.56	22.56	1,127	+0.56(+2.56%)
Nov 21, 2003	21.99	21.99	21.99	21.99	0	+0.00(+0.00%)
Nov 20, 2003	21.99	21.99	21.99	21.99	15,221	-0.10(-0.43%)
Nov 19, 2003	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Nov 18, 2003	22.09	22.09	22.09	22.09	4,134	-0.02(-0.07%)
Nov 17, 2003	22.10	22.10	22.10	22.10	0	+0.00(+0.00%)
Nov 14, 2003	22.09	22.16	22.05	22.10	1,127	+0.03(+0.14%)
Nov 13, 2003	22.07	22.07	22.07	22.07	187	+0.02(+0.10%)
Nov 12, 2003	22.05	22.05	22.05	22.05	5,825	+0.50(+2.32%)
Nov 11, 2003	21.60	21.60	21.55	21.55	3,382	-0.06(-0.27%)
Nov 10, 2003	21.61	21.61	21.61	21.61	939	-0.18(-0.81%)
Nov 07, 2003	21.42	21.79	21.79	21.79	1,503	+0.37(+1.71%)
Nov 06, 2003	21.42	21.42	21.42	21.42	2,067	-0.50(-2.28%)
Nov 05, 2003	21.92	21.92	21.92	21.92	939	+0.00(+0.00%)
Nov 04, 2003	21.92	21.92	21.92	21.92	939	-0.03(-0.12%)
Nov 03, 2003	21.94	21.94	21.94	21.94	0	-0.08(-0.36%)
Oct 31, 2003	22.02	22.02	22.02	22.02	0	+0.00(+0.00%)
Oct 30, 2003	22.02	22.02	22.02	22.02	1,691	-0.01(-0.02%)
Oct 29, 2003	21.75	22.03	21.75	22.03	12,778	+0.29(+1.32%)
Oct 28, 2003	21.74	21.74	21.74	21.74	2,630	-0.06(-0.27%)
Oct 27, 2003	21.80	21.80	21.80	21.80	187	+0.41(+1.92%)
Oct 24, 2003	21.60	21.60	21.39	21.39	40,028	-0.19(-0.86%)
Oct 23, 2003	21.34	21.58	21.34	21.58	2,630	-0.11(-0.49%)
Oct 22, 2003	21.59	21.82	21.58	21.68	39,088	-0.06(-0.27%)
Oct 21, 2003	21.84	21.87	21.74	21.74	2,630	-0.10(-0.44%)
Oct 20, 2003	21.84	21.84	21.84	21.84	78,365	+0.21(+0.96%)
Oct 17, 2003	21.92	21.92	21.63	21.63	1,503	-0.07(-0.34%)
Oct 16, 2003	21.71	21.71	21.71	21.71	0	+0.07(+0.34%)
Oct 15, 2003	21.76	21.76	21.76	21.63	29,504	-0.24(-1.09%)
Oct 14, 2003	22.00	21.87	21.87	21.87	23,678	-0.13(-0.60%)
Oct 13, 2003	21.84	22.24	21.84	22.00	19,920	+0.01(+0.02%)
Oct 10, 2003	22.00	22.00	22.00	22.00	375	-0.06(-0.27%)
Oct 09, 2003	22.08	22.08	22.06	22.06	4,134	+0.24(+1.10%)
Oct 08, 2003	21.82	21.82	21.82	21.82	0	+0.00(+0.00%)
Oct 07, 2003	21.78	21.82	21.78	21.82	1,127	+0.03(+0.12%)
Oct 06, 2003	21.79	21.79	21.79	21.79	187	+0.03(+0.12%)
Oct 03, 2003	21.76	21.76	21.76	21.76	563	+0.64(+3.02%)
Oct 02, 2003	21.13	21.13	21.13	21.13	0	+0.00(+0.00%)

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.