Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.54	23.66	23.42	23.54	3,997,754	+0.00(+0.00%)
Dec 30, 2003	23.55	23.62	23.39	23.54	2,997,308	-0.01(-0.02%)
Dec 29, 2003	23.19	23.56	23.10	23.55	3,083,730	+0.49(+2.11%)
Dec 26, 2003	23.04	23.27	23.02	23.06	880,882	+0.02(+0.10%)
Dec 24, 2003	23.08	23.14	22.94	23.04	1,200,205	-0.09(-0.40%)
Dec 23, 2003	23.03	23.18	22.97	23.14	3,024,773	+0.00(+0.00%)
Dec 22, 2003	23.08	23.21	22.99	23.14	4,506,765	+0.05(+0.24%)
Dec 19, 2003	23.16	23.22	22.85	23.08	6,814,711	+0.17(+0.76%)
Dec 18, 2003	22.58	22.97	22.56	22.91	5,194,114	+0.42(+1.85%)
Dec 17, 2003	22.31	22.51	22.20	22.49	2,949,154	+0.12(+0.54%)
Dec 16, 2003	22.37	22.38	22.08	22.37	3,375,588	+0.10(+0.44%)
Dec 15, 2003	22.61	22.66	22.27	22.27	4,437,188	-0.17(-0.78%)
Dec 12, 2003	22.41	22.45	22.12	22.45	2,927,548	+0.04(+0.20%)
Dec 11, 2003	22.20	22.42	22.20	22.40	4,428,400	+0.21(+0.93%)
Dec 10, 2003	22.30	22.31	22.09	22.20	4,033,092	+0.02(+0.07%)
Dec 09, 2003	21.97	22.45	22.16	22.18	7,222,836	+0.21(+0.94%)
Dec 08, 2003	21.52	21.97	21.49	21.97	3,701,136	+0.49(+2.26%)
Dec 05, 2003	21.63	21.68	21.40	21.49	3,189,011	-0.26(-1.18%)
Dec 04, 2003	21.46	21.86	21.57	21.74	6,920,908	+0.28(+1.30%)
Dec 03, 2003	21.44	21.59	21.31	21.46	4,250,062	+0.11(+0.51%)
Dec 02, 2003	21.03	21.39	21.03	21.35	7,546,003	+0.19(+0.90%)
Dec 01, 2003	20.62	21.21	20.60	21.16	11,068,619	+0.84(+4.14%)
Nov 28, 2003	20.36	20.46	20.27	20.32	3,291,180	-0.03(-0.16%)
Nov 26, 2003	20.62	20.66	20.32	20.36	5,034,819	-0.14(-0.67%)
Nov 25, 2003	20.59	20.61	20.44	20.49	3,351,236	-0.13(-0.64%)
Nov 24, 2003	20.40	20.64	20.34	20.62	3,743,980	+0.36(+1.78%)
Nov 21, 2003	20.17	20.29	20.13	20.26	4,782,144	+0.09(+0.46%)
Nov 20, 2003	20.21	20.44	20.11	20.17	4,294,921	-0.09(-0.46%)
Nov 19, 2003	20.07	20.38	19.97	20.26	5,568,915	+0.13(+0.65%)
Nov 18, 2003	20.21	20.30	20.03	20.13	4,140,753	-0.08(-0.38%)
Nov 17, 2003	20.30	20.51	20.04	20.21	3,379,616	-0.19(-0.91%)
Nov 14, 2003	20.61	20.74	20.46	20.39	4,643,539	-0.13(-0.64%)
Nov 13, 2003	20.49	20.63	20.37	20.52	3,656,460	-0.07(-0.32%)
Nov 12, 2003	20.43	20.60	20.33	20.59	3,459,264	+0.22(+1.07%)
Nov 11, 2003	20.33	20.44	20.26	20.37	3,216,659	+0.04(+0.21%)
Nov 10, 2003	20.52	20.52	20.30	20.33	4,669,539	-0.28(-1.35%)
Nov 07, 2003	20.89	21.00	20.54	20.61	6,248,390	-0.23(-1.10%)
Nov 06, 2003	21.07	21.07	20.76	20.84	5,018,890	-0.25(-1.17%)
Nov 05, 2003	21.52	21.31	21.02	21.08	3,936,050	-0.33(-1.56%)
Nov 04, 2003	21.52	21.52	21.32	21.41	2,382,878	-0.18(-0.83%)
Nov 03, 2003	21.49	21.70	21.41	21.59	3,059,580	+0.10(+0.46%)
Oct 31, 2003	21.58	21.63	21.27	21.50	4,310,668	-0.08(-0.38%)
Oct 30, 2003	21.33	21.70	21.33	21.58	4,717,877	+0.44(+2.09%)
Oct 29, 2003	20.99	21.26	20.92	21.14	4,831,031	-0.04(-0.21%)
Oct 28, 2003	20.70	21.19	20.65	21.18	7,182,921	+0.43(+2.05%)
Oct 27, 2003	20.95	21.53	20.66	20.75	6,311,010	-0.24(-1.14%)
Oct 24, 2003	21.19	21.20	20.86	20.99	3,371,377	-0.31(-1.46%)
Oct 23, 2003	21.17	21.48	21.12	21.31	2,913,999	+0.13(+0.62%)
Oct 22, 2003	21.41	21.45	21.17	21.17	3,018,364	-0.31(-1.42%)
Oct 21, 2003	21.84	21.84	21.48	21.48	3,344,278	-0.17(-0.81%)
Oct 20, 2003	21.45	21.67	21.36	21.66	2,900,999	+0.20(+0.94%)
Oct 17, 2003	21.74	21.82	21.43	21.45	3,032,097	-0.29(-1.33%)
Oct 16, 2003	21.53	21.68	21.53	21.74	4,679,243	+0.31(+1.43%)
Oct 15, 2003	21.57	21.65	21.32	21.44	4,523,793	-0.03(-0.15%)
Oct 14, 2003	21.38	21.43	21.19	21.47	3,952,712	+0.09(+0.43%)
Oct 13, 2003	20.93	21.39	21.09	21.38	4,888,524	+0.45(+2.14%)
Oct 10, 2003	21.23	21.67	20.87	20.93	6,029,222	-0.30(-1.42%)
Oct 09, 2003	21.60	21.63	21.23	21.23	4,756,327	-0.23(-1.09%)
Oct 08, 2003	21.49	21.60	21.41	21.46	3,689,784	+0.19(+0.87%)
Oct 07, 2003	21.30	21.39	21.11	21.28	4,154,302	-0.02(-0.10%)
Oct 06, 2003	21.30	21.41	21.25	21.30	3,424,292	+0.07(+0.31%)
Oct 03, 2003	21.31	21.82	21.25	21.23	8,233,352	-0.35(-1.62%)
Oct 02, 2003	21.27	21.64	21.22	21.58	4,563,892	+0.08(+0.38%)

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.