Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.32	23.49	22.83	23.18	21,587	-0.28(-1.20%)
Dec 30, 2003	23.04	23.46	23.03	23.46	8,900	+0.24(+1.04%)
Dec 29, 2003	22.67	23.22	22.67	23.22	45,118	+0.60(+2.67%)
Dec 26, 2003	22.45	22.61	22.45	22.61	1,317	+0.24(+1.08%)
Dec 24, 2003	22.53	22.55	22.29	22.37	6,825	-0.00(-0.02%)
Dec 23, 2003	22.15	22.52	21.83	22.38	33,859	+0.47(+2.14%)
Dec 22, 2003	21.45	22.07	21.45	21.91	11,278	-0.07(-0.32%)
Dec 19, 2003	22.12	22.12	21.48	21.98	15,003	-0.10(-0.43%)
Dec 18, 2003	22.06	22.18	21.51	22.07	13,849	+0.46(+2.14%)
Dec 17, 2003	21.74	22.17	21.61	21.61	10,801	-0.36(-1.65%)
Dec 16, 2003	22.08	22.12	21.67	21.97	10,476	+0.03(+0.11%)
Dec 15, 2003	22.23	22.43	21.85	21.95	38,829	-0.23(-1.02%)
Dec 12, 2003	21.68	22.18	21.54	22.18	22,924	+0.33(+1.50%)
Dec 11, 2003	21.32	21.85	21.30	21.85	51,747	+1.02(+4.89%)
Dec 10, 2003	21.12	21.31	20.76	20.83	7,055	-0.04(-0.19%)
Dec 09, 2003	21.03	21.46	20.87	20.87	11,395	-0.43(-2.03%)
Dec 08, 2003	21.60	21.60	21.15	21.30	8,760	+0.03(+0.14%)
Dec 05, 2003	21.45	21.60	21.28	21.27	7,627	-0.35(-1.63%)
Dec 04, 2003	21.43	21.68	21.25	21.63	17,635	+0.08(+0.37%)
Dec 03, 2003	22.19	22.64	21.55	21.55	29,581	-1.38(-6.02%)
Dec 02, 2003	23.54	23.56	22.57	22.93	26,078	-0.50(-2.15%)
Dec 01, 2003	23.04	23.45	23.03	23.43	7,579	+0.25(+1.07%)
Nov 28, 2003	23.17	23.23	22.96	23.18	17,049	+0.11(+0.48%)
Nov 26, 2003	22.52	23.16	22.52	23.07	9,487	+0.40(+1.75%)
Nov 25, 2003	22.97	23.60	22.43	22.67	41,298	-0.38(-1.66%)
Nov 24, 2003	22.13	23.10	21.67	23.06	31,869	+1.07(+4.86%)
Nov 21, 2003	21.64	21.84	21.30	21.99	18,129	+0.61(+2.88%)
Nov 20, 2003	21.32	21.58	21.26	21.37	12,967	+0.15(+0.69%)
Nov 19, 2003	20.59	21.23	20.41	21.23	10,549	+0.67(+3.24%)
Nov 18, 2003	20.89	20.89	20.53	20.56	9,879	-0.32(-1.54%)
Nov 17, 2003	21.05	21.29	20.41	20.89	10,079	-0.28(-1.31%)
Nov 14, 2003	21.87	21.87	21.15	21.16	12,922	-0.51(-2.35%)
Nov 13, 2003	21.70	21.90	21.32	21.67	8,882	-0.11(-0.51%)
Nov 12, 2003	21.03	22.05	21.03	21.78	11,638	+0.82(+3.89%)
Nov 11, 2003	21.00	21.17	20.67	20.97	10,957	+0.05(+0.24%)
Nov 10, 2003	21.09	21.39	20.67	20.92	13,340	+0.04(+0.17%)
Nov 07, 2003	21.14	21.42	20.67	20.88	17,446	+0.09(+0.41%)
Nov 06, 2003	20.13	21.23	19.49	20.79	24,200	+0.67(+3.30%)
Nov 05, 2003	20.15	20.15	19.55	20.13	10,739	+0.01(+0.07%)
Nov 04, 2003	19.61	20.11	19.61	20.11	12,587	+0.36(+1.84%)
Nov 03, 2003	19.30	19.76	19.30	19.75	10,895	+0.27(+1.40%)
Oct 31, 2003	19.97	19.97	19.29	19.48	9,365	-0.14(-0.72%)
Oct 30, 2003	19.53	19.62	19.55	19.62	6,349	+0.09(+0.46%)
Oct 29, 2003	19.40	19.57	19.40	19.53	9,841	-0.12(-0.61%)
Oct 28, 2003	19.37	19.65	19.33	19.65	27,829	+0.30(+1.56%)
Oct 27, 2003	18.78	19.40	18.78	19.35	11,746	+0.89(+4.80%)
Oct 24, 2003	18.85	19.10	18.46	18.46	16,190	-0.39(-2.08%)
Oct 23, 2003	18.95	19.28	18.77	18.85	16,190	-0.11(-0.56%)
Oct 22, 2003	19.45	19.86	18.96	18.96	11,746	-0.99(-4.95%)
Oct 21, 2003	19.88	19.95	19.50	19.95	3,281	+0.29(+1.49%)
Oct 20, 2003	19.66	19.93	19.45	19.66	12,674	+0.00(+0.00%)
Oct 17, 2003	20.21	20.29	19.66	19.66	7,778	-0.34(-1.71%)
Oct 16, 2003	20.19	20.26	20.10	20.00	6,825	-0.20(-0.97%)
Oct 15, 2003	20.29	20.66	20.16	20.19	10,793	-0.37(-1.81%)
Oct 14, 2003	20.10	20.66	19.97	20.57	45,398	+0.51(+2.56%)
Oct 13, 2003	19.04	20.05	19.04	20.05	17,381	+0.93(+4.85%)
Oct 10, 2003	19.31	19.63	19.13	19.13	12,124	-0.51(-2.59%)
Oct 09, 2003	20.02	20.16	19.53	19.63	8,508	-0.16(-0.79%)
Oct 08, 2003	20.04	20.24	19.76	19.79	4,603	-0.42(-2.07%)
Oct 07, 2003	20.07	20.28	19.99	20.21	14,111	+0.15(+0.75%)
Oct 06, 2003	20.04	20.16	19.84	20.06	8,597	-0.04(-0.22%)
Oct 03, 2003	20.08	20.13	19.92	20.10	15,019	+0.27(+1.37%)
Oct 02, 2003	20.16	20.16	19.81	19.83	7,143	-0.20(-1.01%)

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.