Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.53	23.65	23.41	23.53	3,999,449	+0.00(+0.00%)
Dec 30, 2003	23.54	23.61	23.38	23.53	2,998,579	-0.01(-0.02%)
Dec 29, 2003	23.18	23.55	23.09	23.54	3,085,038	+0.49(+2.11%)
Dec 26, 2003	23.03	23.26	23.01	23.05	881,256	+0.02(+0.09%)
Dec 24, 2003	23.07	23.13	22.93	23.03	1,200,714	-0.09(-0.40%)
Dec 23, 2003	23.02	23.17	22.96	23.13	3,026,055	+0.00(+0.00%)
Dec 22, 2003	23.07	23.20	22.98	23.13	4,508,676	+0.05(+0.24%)
Dec 19, 2003	23.15	23.21	22.84	23.07	6,817,600	+0.17(+0.76%)
Dec 18, 2003	22.57	22.96	22.55	22.90	5,196,316	+0.41(+1.85%)
Dec 17, 2003	22.30	22.50	22.19	22.48	2,950,404	+0.12(+0.54%)
Dec 16, 2003	22.36	22.37	22.07	22.36	3,377,019	+0.10(+0.44%)
Dec 15, 2003	22.60	22.65	22.26	22.26	4,439,069	-0.17(-0.78%)
Dec 12, 2003	22.40	22.44	22.11	22.44	2,928,789	+0.04(+0.19%)
Dec 11, 2003	22.19	22.41	22.19	22.39	4,430,277	+0.21(+0.94%)
Dec 10, 2003	22.30	22.30	22.08	22.19	4,034,801	+0.02(+0.07%)
Dec 09, 2003	21.96	22.44	22.15	22.17	7,225,898	+0.21(+0.94%)
Dec 08, 2003	21.51	21.96	21.48	21.96	3,702,705	+0.49(+2.26%)
Dec 05, 2003	21.62	21.67	21.39	21.48	3,190,363	-0.26(-1.18%)
Dec 04, 2003	21.45	21.85	21.56	21.73	6,923,842	+0.28(+1.30%)
Dec 03, 2003	21.43	21.59	21.30	21.45	4,251,864	+0.11(+0.51%)
Dec 02, 2003	21.02	21.38	21.02	21.35	7,549,202	+0.19(+0.90%)
Dec 01, 2003	20.61	21.20	20.59	21.15	11,073,312	+0.84(+4.14%)
Nov 28, 2003	20.35	20.46	20.26	20.31	3,292,575	-0.03(-0.16%)
Nov 26, 2003	20.61	20.65	20.31	20.35	5,036,954	-0.14(-0.67%)
Nov 25, 2003	20.58	20.60	20.43	20.48	3,352,657	-0.13(-0.64%)
Nov 24, 2003	20.39	20.63	20.33	20.61	3,745,568	+0.36(+1.78%)
Nov 21, 2003	20.16	20.28	20.12	20.25	4,784,172	+0.09(+0.46%)
Nov 20, 2003	20.20	20.43	20.10	20.16	4,296,742	-0.09(-0.46%)
Nov 19, 2003	20.06	20.37	19.96	20.25	5,571,276	+0.13(+0.65%)
Nov 18, 2003	20.20	20.29	20.02	20.12	4,142,509	-0.08(-0.38%)
Nov 17, 2003	20.29	20.50	20.03	20.20	3,381,049	-0.19(-0.91%)
Nov 14, 2003	20.60	20.73	20.45	20.38	4,645,508	-0.13(-0.64%)
Nov 13, 2003	20.48	20.63	20.36	20.52	3,658,010	-0.07(-0.32%)
Nov 12, 2003	20.42	20.59	20.32	20.58	3,460,730	+0.22(+1.07%)
Nov 11, 2003	20.32	20.43	20.25	20.36	3,218,023	+0.04(+0.22%)
Nov 10, 2003	20.52	20.52	20.29	20.32	4,671,519	-0.28(-1.35%)
Nov 07, 2003	20.88	20.99	20.53	20.60	6,251,039	-0.23(-1.10%)
Nov 06, 2003	21.06	21.06	20.75	20.83	5,021,017	-0.25(-1.17%)
Nov 05, 2003	21.51	21.30	21.01	21.07	3,937,719	-0.33(-1.56%)
Nov 04, 2003	21.51	21.51	21.31	21.41	2,383,888	-0.18(-0.83%)
Nov 03, 2003	21.48	21.69	21.41	21.59	3,060,877	+0.10(+0.46%)
Oct 31, 2003	21.57	21.62	21.26	21.49	4,312,495	-0.08(-0.38%)
Oct 30, 2003	21.32	21.70	21.32	21.57	4,719,877	+0.44(+2.09%)
Oct 29, 2003	20.98	21.25	20.91	21.13	4,833,079	-0.04(-0.21%)
Oct 28, 2003	20.69	21.18	20.64	21.17	7,185,966	+0.43(+2.05%)
Oct 27, 2003	20.94	21.52	20.65	20.75	6,313,685	-0.24(-1.14%)
Oct 24, 2003	21.18	21.19	20.85	20.99	3,372,806	-0.31(-1.46%)
Oct 23, 2003	21.17	21.47	21.11	21.30	2,915,234	+0.13(+0.62%)
Oct 22, 2003	21.41	21.44	21.16	21.17	3,019,644	-0.31(-1.42%)
Oct 21, 2003	21.83	21.83	21.47	21.47	3,345,696	-0.17(-0.81%)
Oct 20, 2003	21.44	21.66	21.35	21.65	2,902,229	+0.20(+0.94%)
Oct 17, 2003	21.73	21.81	21.42	21.44	3,033,382	-0.29(-1.33%)
Oct 16, 2003	21.52	21.67	21.52	21.73	4,681,227	+0.31(+1.43%)
Oct 15, 2003	21.56	21.64	21.31	21.43	4,525,711	-0.03(-0.15%)
Oct 14, 2003	21.37	21.42	21.18	21.46	3,954,388	+0.09(+0.43%)
Oct 13, 2003	20.92	21.38	21.08	21.37	4,890,596	+0.45(+2.14%)
Oct 10, 2003	21.22	21.66	20.87	20.92	6,031,778	-0.30(-1.41%)
Oct 09, 2003	21.59	21.62	21.23	21.22	4,758,344	-0.23(-1.09%)
Oct 08, 2003	21.48	21.59	21.40	21.45	3,691,348	+0.19(+0.87%)
Oct 07, 2003	21.29	21.38	21.11	21.27	4,156,063	-0.02(-0.10%)
Oct 06, 2003	21.29	21.41	21.24	21.29	3,425,744	+0.07(+0.31%)
Oct 03, 2003	21.30	21.82	21.24	21.23	8,236,842	-0.35(-1.62%)
Oct 02, 2003	21.26	21.64	21.21	21.57	4,565,827	+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.