Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.17	25.29	24.77	25.07	744,110	-0.07(-0.30%)
Dec 30, 2003	25.26	25.36	25.04	25.14	379,127	-0.13(-0.52%)
Dec 29, 2003	24.97	25.31	24.81	25.27	463,782	+0.30(+1.21%)
Dec 26, 2003	24.78	25.08	24.77	24.97	399,487	+0.23(+0.94%)
Dec 24, 2003	24.62	24.76	24.60	24.73	109,730	+0.08(+0.34%)
Dec 23, 2003	24.48	24.68	24.48	24.65	386,200	+0.05(+0.19%)
Dec 22, 2003	24.45	24.63	24.38	24.60	753,968	+0.18(+0.73%)
Dec 19, 2003	24.61	24.61	24.27	24.43	704,032	-0.19(-0.78%)
Dec 18, 2003	23.95	24.63	23.95	24.62	1,189,461	+0.70(+2.95%)
Dec 17, 2003	24.05	24.17	23.76	23.91	1,467,431	-0.26(-1.06%)
Dec 16, 2003	23.89	24.17	23.77	24.17	763,827	+0.38(+1.61%)
Dec 15, 2003	24.32	24.38	23.75	23.79	838,195	-0.42(-1.72%)
Dec 12, 2003	24.59	24.59	23.92	24.20	1,113,379	-0.43(-1.76%)
Dec 11, 2003	24.40	24.82	24.40	24.64	876,772	+0.09(+0.38%)
Dec 10, 2003	24.94	24.97	24.50	24.54	657,097	-0.46(-1.85%)
Dec 09, 2003	24.85	25.06	24.69	25.00	1,107,163	+0.24(+0.98%)
Dec 08, 2003	25.01	25.01	24.46	24.76	1,370,345	-0.39(-1.54%)
Dec 05, 2003	24.81	25.29	24.75	25.15	841,838	+0.35(+1.39%)
Dec 04, 2003	24.59	24.82	24.59	24.80	558,511	-0.07(-0.26%)
Dec 03, 2003	25.48	25.55	24.87	24.87	835,837	-0.47(-1.84%)
Dec 02, 2003	25.06	25.34	25.06	25.34	935,281	+0.21(+0.82%)
Dec 01, 2003	24.99	25.13	24.81	25.13	1,145,312	+0.04(+0.17%)
Nov 28, 2003	24.89	25.12	24.89	25.09	254,609	+0.27(+1.07%)
Nov 26, 2003	24.52	24.95	24.52	24.82	896,489	+0.26(+1.04%)
Nov 25, 2003	24.58	24.58	24.44	24.57	1,058,513	-0.01(-0.06%)
Nov 24, 2003	24.25	24.66	24.24	24.58	868,199	+0.45(+1.86%)
Nov 21, 2003	24.25	24.25	24.01	24.13	714,320	+0.00(+0.00%)
Nov 20, 2003	24.26	24.36	24.11	24.13	872,057	-0.21(-0.88%)
Nov 19, 2003	23.70	24.60	23.54	24.35	2,309,699	+0.69(+2.92%)
Nov 18, 2003	23.62	23.85	23.53	23.66	655,382	+0.15(+0.64%)
Nov 17, 2003	23.48	23.56	23.42	23.51	611,233	+0.04(+0.16%)
Nov 14, 2003	23.44	23.77	23.39	23.47	864,342	+0.15(+0.64%)
Nov 13, 2003	22.79	23.47	22.75	23.32	1,442,784	+0.56(+2.44%)
Nov 12, 2003	22.06	22.76	22.06	22.77	1,456,929	+0.76(+3.43%)
Nov 11, 2003	22.13	22.23	21.97	22.01	756,754	-0.14(-0.65%)
Nov 10, 2003	22.33	22.40	22.09	22.15	466,783	-0.19(-0.86%)
Nov 07, 2003	21.93	22.44	21.93	22.35	887,702	+0.39(+1.79%)
Nov 06, 2003	21.88	21.99	21.87	21.95	693,316	+0.16(+0.73%)
Nov 05, 2003	21.93	21.95	21.65	21.79	585,515	-0.01(-0.04%)
Nov 04, 2003	21.93	22.18	21.81	21.80	759,326	-0.29(-1.31%)
Nov 03, 2003	21.95	22.53	22.09	22.09	1,179,410	+0.14(+0.64%)
Oct 31, 2003	21.18	22.00	21.18	21.95	1,423,282	+0.80(+3.79%)
Oct 30, 2003	21.47	21.54	21.16	21.15	1,084,874	-0.29(-1.35%)
Oct 29, 2003	21.36	21.93	21.34	21.44	1,347,842	+0.13(+0.59%)
Oct 28, 2003	21.07	21.41	21.07	21.31	889,417	+0.34(+1.62%)
Oct 27, 2003	21.01	21.11	20.81	20.97	992,718	+0.01(+0.07%)
Oct 24, 2003	20.72	20.98	20.60	20.96	1,208,536	+0.27(+1.31%)
Oct 23, 2003	20.86	20.87	20.48	20.69	2,330,916	-0.17(-0.83%)
Oct 22, 2003	21.53	21.53	20.76	20.86	3,214,332	-0.67(-3.12%)
Oct 21, 2003	22.71	21.63	21.18	21.53	7,641,488	-1.18(-5.20%)
Oct 20, 2003	23.00	23.00	22.54	22.71	2,141,459	-0.29(-1.26%)
Oct 17, 2003	23.19	23.28	22.84	23.00	829,408	-0.14(-0.60%)
Oct 16, 2003	22.68	23.17	22.68	23.14	559,582	+0.26(+1.12%)
Oct 15, 2003	22.63	23.16	22.63	22.89	2,056,804	-0.56(-2.39%)
Oct 14, 2003	23.23	23.45	23.20	23.45	561,511	+0.14(+0.60%)
Oct 13, 2003	23.07	23.48	23.18	23.31	511,361	+0.24(+1.03%)
Oct 10, 2003	23.26	23.38	23.00	23.07	615,305	+0.00(+0.02%)
Oct 09, 2003	23.05	23.40	23.02	23.06	573,084	+0.06(+0.26%)
Oct 08, 2003	23.00	23.12	22.85	23.00	1,015,650	+0.00(+0.02%)
Oct 07, 2003	23.32	23.22	22.85	23.00	1,872,062	-0.32(-1.38%)
Oct 06, 2003	23.49	23.58	23.32	23.32	612,733	-0.11(-0.46%)
Oct 03, 2003	23.50	23.53	23.38	23.43	612,304	+0.10(+0.44%)
Oct 02, 2003	23.21	23.45	23.05	23.33	797,903	+0.11(+0.48%)

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.