Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.65	22.21	21.65	22.05	67,516	+0.35(+1.63%)
Dec 30, 2003	21.55	21.76	21.55	21.69	94,523	+0.01(+0.06%)
Dec 29, 2003	21.67	21.76	21.60	21.68	106,008	+0.01(+0.06%)
Dec 26, 2003	21.62	21.75	21.53	21.67	62,239	-0.21(-0.94%)
Dec 24, 2003	21.71	21.87	21.71	21.87	114,389	+0.28(+1.28%)
Dec 23, 2003	21.49	21.64	21.45	21.60	249,422	+0.23(+1.09%)
Dec 22, 2003	21.07	21.41	21.07	21.36	183,458	+0.37(+1.78%)
Dec 19, 2003	20.94	21.25	20.92	20.99	144,345	+0.38(+1.84%)
Dec 18, 2003	20.37	20.62	20.35	20.61	129,755	+0.41(+2.01%)
Dec 17, 2003	20.10	20.28	20.02	20.20	84,899	-0.05(-0.22%)
Dec 16, 2003	20.10	20.26	20.10	20.25	90,642	+0.03(+0.16%)
Dec 15, 2003	20.11	20.26	20.10	20.22	213,414	+0.15(+0.74%)
Dec 12, 2003	19.88	20.20	19.86	20.07	110,354	+0.32(+1.63%)
Dec 11, 2003	19.75	19.90	19.72	19.75	83,192	+0.30(+1.52%)
Dec 10, 2003	19.56	19.64	19.36	19.45	89,401	-0.35(-1.79%)
Dec 09, 2003	19.74	19.83	19.65	19.81	80,709	+0.37(+1.89%)
Dec 08, 2003	19.39	19.55	19.39	19.44	119,201	-0.12(-0.63%)
Dec 05, 2003	19.34	19.66	19.34	19.56	77,760	-0.14(-0.72%)
Dec 04, 2003	19.73	19.73	19.61	19.70	74,190	-0.11(-0.55%)
Dec 03, 2003	19.93	19.94	19.74	19.81	116,097	-0.05(-0.23%)
Dec 02, 2003	19.66	19.88	19.66	19.86	119,667	+0.08(+0.39%)
Dec 01, 2003	19.53	19.86	19.53	19.78	156,141	+0.29(+1.49%)
Nov 28, 2003	19.26	19.55	19.26	19.49	52,150	+0.32(+1.65%)
Nov 26, 2003	19.19	19.21	19.02	19.17	114,389	-0.21(-1.10%)
Nov 25, 2003	19.43	19.49	19.39	19.39	72,017	-0.18(-0.92%)
Nov 24, 2003	19.34	19.72	19.34	19.57	96,851	+0.24(+1.23%)
Nov 21, 2003	19.23	19.39	19.23	19.33	71,862	+0.09(+0.47%)
Nov 20, 2003	19.23	19.43	19.17	19.24	85,986	-0.24(-1.26%)
Nov 19, 2003	19.55	19.62	19.46	19.48	72,327	-0.05(-0.23%)
Nov 18, 2003	19.75	19.75	19.55	19.53	73,880	-0.12(-0.62%)
Nov 17, 2003	19.48	19.65	19.41	19.65	83,503	+0.28(+1.46%)
Nov 14, 2003	19.68	19.68	19.28	19.37	345,187	-0.67(-3.34%)
Nov 13, 2003	19.55	20.04	19.41	20.04	298,314	-0.61(-2.93%)
Nov 12, 2003	20.22	20.67	20.22	20.64	76,363	+0.40(+1.97%)
Nov 11, 2003	20.20	20.35	19.97	20.24	74,345	-0.11(-0.54%)
Nov 10, 2003	20.30	20.35	20.28	20.35	68,447	+0.06(+0.29%)
Nov 07, 2003	20.24	20.44	20.18	20.30	202,859	+0.23(+1.12%)
Nov 06, 2003	19.97	20.13	19.84	20.07	159,090	+0.08(+0.39%)
Nov 05, 2003	19.90	20.08	19.85	19.99	33,835	-0.01(-0.03%)
Nov 04, 2003	19.93	20.07	19.91	20.00	86,174	-0.35(-1.71%)
Nov 03, 2003	20.51	20.51	20.26	20.35	102,904	-0.40(-1.93%)
Oct 31, 2003	20.36	20.75	20.36	20.75	184,544	+0.10(+0.47%)
Oct 30, 2003	20.55	20.71	20.55	20.65	163,436	+0.23(+1.14%)
Oct 29, 2003	20.30	20.54	20.26	20.42	59,135	+0.17(+0.86%)
Oct 28, 2003	20.25	20.36	20.13	20.24	86,296	-0.21(-1.04%)
Oct 27, 2003	20.33	20.58	20.27	20.46	77,605	+0.26(+1.28%)
Oct 24, 2003	20.28	20.37	20.17	20.20	106,474	-0.24(-1.17%)
Oct 23, 2003	20.15	20.47	20.15	20.44	137,826	+0.10(+0.51%)
Oct 22, 2003	20.11	20.60	20.08	20.33	300,331	+0.26(+1.28%)
Oct 21, 2003	20.01	20.20	19.89	20.08	175,542	-0.26(-1.27%)
Oct 20, 2003	20.22	20.39	20.22	20.33	108,181	+0.12(+0.57%)
Oct 17, 2003	20.35	20.35	20.10	20.22	132,394	-0.47(-2.27%)
Oct 16, 2003	20.49	20.99	20.49	20.69	163,125	+0.59(+2.92%)
Oct 15, 2003	20.03	20.16	20.03	20.10	137,826	-0.04(-0.19%)
Oct 14, 2003	19.82	20.25	19.82	20.14	202,238	+0.32(+1.59%)
Oct 13, 2003	19.89	20.03	19.80	19.82	46,563	-0.15(-0.74%)
Oct 10, 2003	19.91	19.93	19.78	19.97	113,924	-0.10(-0.48%)
Oct 09, 2003	20.01	20.20	19.96	20.07	79,157	+0.08(+0.42%)
Oct 08, 2003	20.33	20.33	19.81	19.99	134,101	-0.37(-1.84%)
Oct 07, 2003	20.33	20.40	20.22	20.36	105,698	+0.16(+0.80%)
Oct 06, 2003	20.19	20.23	20.07	20.20	98,558	+0.16(+0.80%)
Oct 03, 2003	20.07	20.26	20.01	20.04	98,713	-0.03(-0.16%)
Oct 02, 2003	19.91	20.13	19.86	20.07	129,445	+0.12(+0.61%)

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.