Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.15	23.25	23.02	23.21	1,099,000	+0.06(+0.26%)
Dec 30, 2003	23.19	23.23	22.97	23.15	717,492	-0.03(-0.11%)
Dec 29, 2003	23.10	23.23	22.99	23.17	737,423	+0.08(+0.33%)
Dec 26, 2003	22.86	23.26	22.86	23.10	283,388	+0.24(+1.04%)
Dec 24, 2003	23.11	23.27	22.73	22.86	746,975	-0.33(-1.43%)
Dec 23, 2003	23.27	23.36	23.12	23.19	692,727	-0.04(-0.18%)
Dec 22, 2003	22.84	23.44	22.84	23.23	1,006,542	+0.47(+2.09%)
Dec 19, 2003	23.05	23.16	22.59	22.76	1,091,452	-0.27(-1.18%)
Dec 18, 2003	22.77	23.06	22.71	23.03	1,326,253	+0.28(+1.23%)
Dec 17, 2003	22.98	23.14	22.75	22.75	1,525,792	-0.47(-2.04%)
Dec 16, 2003	23.11	23.23	22.92	23.23	860,779	+0.10(+0.44%)
Dec 15, 2003	23.61	23.61	22.96	23.12	1,756,701	-0.48(-2.05%)
Dec 12, 2003	23.47	23.62	23.19	23.61	565,951	+0.20(+0.83%)
Dec 11, 2003	23.06	23.41	23.04	23.41	589,773	+0.31(+1.32%)
Dec 10, 2003	23.15	23.28	23.00	23.11	569,725	-0.15(-0.66%)
Dec 09, 2003	23.57	23.57	23.23	23.26	850,047	-0.21(-0.90%)
Dec 08, 2003	23.06	23.47	23.06	23.47	867,147	+0.39(+1.69%)
Dec 05, 2003	23.45	23.46	22.96	23.08	525,618	-0.49(-2.09%)
Dec 04, 2003	23.18	23.57	23.11	23.57	865,142	+0.40(+1.72%)
Dec 03, 2003	22.95	23.34	22.94	23.17	1,135,204	+0.25(+1.11%)
Dec 02, 2003	22.94	23.02	22.92	22.92	1,005,834	-0.11(-0.48%)
Dec 01, 2003	22.36	23.03	22.36	23.03	1,174,122	+0.80(+3.59%)
Nov 28, 2003	22.06	22.38	22.06	22.23	411,815	-0.04(-0.19%)
Nov 26, 2003	21.88	22.29	21.83	22.28	1,475,436	+0.40(+1.82%)
Nov 25, 2003	21.62	21.93	21.51	21.88	1,230,021	+0.36(+1.69%)
Nov 24, 2003	21.60	21.93	21.45	21.51	1,494,658	-0.11(-0.51%)
Nov 21, 2003	21.62	21.67	21.51	21.62	564,536	+0.08(+0.39%)
Nov 20, 2003	21.75	21.84	21.47	21.54	888,964	-0.41(-1.85%)
Nov 19, 2003	21.62	21.95	21.52	21.95	952,529	+0.40(+1.85%)
Nov 18, 2003	21.97	21.98	21.45	21.55	780,939	-0.30(-1.36%)
Nov 17, 2003	21.88	22.12	21.51	21.84	1,071,404	-0.32(-1.45%)
Nov 14, 2003	22.36	22.36	22.19	22.17	752,990	-0.35(-1.54%)
Nov 13, 2003	22.13	22.51	22.11	22.51	926,230	+0.24(+1.07%)
Nov 12, 2003	22.28	22.32	22.28	22.28	1,028,241	-0.22(-0.98%)
Nov 11, 2003	22.51	22.52	22.36	22.50	455,332	-0.16(-0.71%)
Nov 10, 2003	22.86	22.98	22.50	22.66	515,830	-0.35(-1.51%)
Nov 07, 2003	22.95	23.09	22.89	23.00	565,243	+0.15(+0.67%)
Nov 06, 2003	23.03	23.06	22.52	22.85	993,333	-0.15(-0.66%)
Nov 05, 2003	22.94	23.18	22.84	23.00	557,932	-0.19(-0.80%)
Nov 04, 2003	22.94	23.18	22.87	23.19	867,633	+0.36(+1.56%)
Nov 03, 2003	22.73	23.00	22.72	22.84	743,780	+0.03(+0.15%)
Oct 31, 2003	23.13	23.13	22.76	22.80	946,279	-0.35(-1.50%)
Oct 30, 2003	23.19	23.20	22.95	23.15	611,590	+0.13(+0.55%)
Oct 29, 2003	22.85	23.13	22.59	23.02	795,445	+0.15(+0.67%)
Oct 28, 2003	22.73	22.87	22.54	22.87	881,181	+0.27(+1.20%)
Oct 27, 2003	22.49	22.89	22.47	22.60	757,471	+0.24(+1.06%)
Oct 24, 2003	22.20	22.43	22.11	22.36	1,051,237	+0.04(+0.19%)
Oct 23, 2003	22.13	22.34	22.09	22.32	1,146,644	+0.02(+0.08%)
Oct 22, 2003	22.39	22.58	22.22	22.30	1,313,516	-0.27(-1.20%)
Oct 21, 2003	23.49	23.49	22.42	22.57	2,231,020	-0.75(-3.20%)
Oct 20, 2003	23.06	23.28	22.87	23.32	817,970	+0.45(+1.97%)
Oct 17, 2003	23.43	23.43	22.88	22.87	1,012,202	-0.59(-2.53%)
Oct 16, 2003	23.45	23.56	23.30	23.46	714,072	-0.06(-0.25%)
Oct 15, 2003	23.41	23.56	23.38	23.52	962,671	+0.23(+0.98%)
Oct 14, 2003	23.15	23.40	23.06	23.29	951,114	+0.20(+0.84%)
Oct 13, 2003	22.76	23.18	22.89	23.10	600,387	+0.34(+1.49%)
Oct 10, 2003	22.75	22.84	22.60	22.76	562,059	+0.11(+0.49%)
Oct 09, 2003	22.81	22.89	22.47	22.65	962,317	+0.03(+0.15%)
Oct 08, 2003	22.35	23.11	22.51	22.61	1,308,681	+0.26(+1.18%)
Oct 07, 2003	22.11	22.35	22.05	22.35	532,576	+0.14(+0.61%)
Oct 06, 2003	22.06	22.31	22.06	22.22	449,081	+0.06(+0.27%)
Oct 03, 2003	22.08	22.37	22.08	22.16	794,383	+0.33(+1.52%)
Oct 02, 2003	21.66	21.86	21.63	21.83	590,481	+0.05(+0.23%)

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.