Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.47	24.54	24.33	24.51	1,077,290	+0.18(+0.72%)
Dec 30, 2003	24.64	24.64	24.15	24.34	1,605,619	-0.33(-1.33%)
Dec 29, 2003	24.49	24.67	24.31	24.67	912,497	+0.20(+0.80%)
Dec 26, 2003	24.26	24.47	24.26	24.47	425,431	+0.23(+0.95%)
Dec 24, 2003	24.24	24.37	24.20	24.24	318,616	-0.05(-0.22%)
Dec 23, 2003	24.38	24.45	24.20	24.30	1,182,799	-0.11(-0.47%)
Dec 22, 2003	24.23	24.47	24.23	24.41	1,158,511	+0.21(+0.89%)
Dec 19, 2003	24.44	24.46	24.13	24.20	1,437,953	-0.27(-1.10%)
Dec 18, 2003	24.20	24.49	24.13	24.46	1,652,106	+0.25(+1.04%)
Dec 17, 2003	24.05	24.21	23.90	24.21	1,436,648	+0.19(+0.80%)
Dec 16, 2003	24.08	24.14	23.92	24.02	1,242,605	+0.00(+0.02%)
Dec 15, 2003	24.16	24.32	23.94	24.02	1,760,226	-0.01(-0.03%)
Dec 12, 2003	23.69	24.04	23.54	24.02	1,488,880	+0.43(+1.82%)
Dec 11, 2003	23.36	23.62	23.25	23.59	1,375,536	+0.15(+0.62%)
Dec 10, 2003	23.92	23.94	23.40	23.45	1,841,447	-0.47(-1.98%)
Dec 09, 2003	23.54	23.94	23.49	23.92	2,551,545	+0.46(+1.97%)
Dec 08, 2003	23.08	23.48	23.08	23.46	1,736,722	+0.38(+1.64%)
Dec 05, 2003	23.31	23.40	23.02	23.08	1,176,792	-0.26(-1.12%)
Dec 04, 2003	23.11	23.35	23.11	23.34	1,422,023	+0.21(+0.93%)
Dec 03, 2003	23.11	23.29	22.82	23.13	2,654,704	+0.02(+0.08%)
Dec 02, 2003	23.32	23.33	23.07	23.11	1,660,985	-0.29(-1.26%)
Dec 01, 2003	22.68	23.48	22.68	23.40	3,198,180	+1.01(+4.53%)
Nov 28, 2003	22.48	22.53	22.38	22.39	455,726	-0.09(-0.39%)
Nov 26, 2003	22.25	22.48	22.24	22.48	1,190,634	+0.23(+1.02%)
Nov 25, 2003	22.25	22.46	22.17	22.25	1,723,403	-0.02(-0.09%)
Nov 24, 2003	21.86	22.30	21.86	22.27	1,573,235	+0.52(+2.39%)
Nov 21, 2003	21.68	21.93	21.67	21.75	1,286,219	+0.05(+0.21%)
Nov 20, 2003	21.89	21.92	21.58	21.70	858,959	-0.22(-1.01%)
Nov 19, 2003	21.70	21.95	21.62	21.93	1,296,404	+0.16(+0.76%)
Nov 18, 2003	22.02	22.05	21.76	21.76	1,194,551	-0.22(-1.01%)
Nov 17, 2003	22.03	22.25	21.94	21.98	1,660,463	-0.26(-1.19%)
Nov 14, 2003	22.29	22.48	22.18	22.25	1,399,301	-0.04(-0.17%)
Nov 13, 2003	22.30	22.35	22.21	22.29	1,407,136	-0.04(-0.19%)
Nov 12, 2003	22.21	22.34	22.09	22.33	1,479,739	+0.12(+0.53%)
Nov 11, 2003	22.40	22.40	22.15	22.21	1,374,752	+0.17(+0.78%)
Nov 10, 2003	22.29	22.32	22.01	22.04	1,020,618	-0.28(-1.25%)
Nov 07, 2003	22.21	22.39	22.19	22.32	1,881,927	+0.16(+0.71%)
Nov 06, 2003	22.06	22.18	21.89	22.16	1,722,358	-0.06(-0.28%)
Nov 05, 2003	22.30	22.33	22.02	22.22	1,208,915	-0.04(-0.17%)
Nov 04, 2003	22.30	22.33	22.17	22.26	1,555,737	-0.03(-0.14%)
Nov 03, 2003	22.12	22.34	22.10	22.29	1,524,575	+0.21(+0.97%)
Oct 31, 2003	22.25	22.32	22.10	22.07	1,967,327	-0.19(-0.86%)
Oct 30, 2003	21.89	22.28	21.89	22.27	1,960,276	+0.42(+1.91%)
Oct 29, 2003	21.68	21.87	21.57	21.85	1,364,828	+0.08(+0.35%)
Oct 28, 2003	21.52	21.77	21.43	21.77	1,494,103	+0.30(+1.41%)
Oct 27, 2003	21.42	21.59	21.33	21.47	1,290,397	+0.05(+0.25%)
Oct 24, 2003	21.33	21.42	21.17	21.42	1,697,809	+0.08(+0.40%)
Oct 23, 2003	21.05	21.37	21.00	21.33	1,412,621	+0.27(+1.29%)
Oct 22, 2003	21.35	21.35	20.75	21.06	2,112,794	-0.29(-1.35%)
Oct 21, 2003	21.40	21.42	21.32	21.35	1,642,443	+0.03(+0.14%)
Oct 20, 2003	21.41	21.44	21.21	21.32	1,981,691	-0.00(-0.02%)
Oct 17, 2003	21.21	21.36	21.21	21.32	2,518,377	+0.08(+0.38%)
Oct 16, 2003	21.10	21.34	21.09	21.24	1,558,088	+0.06(+0.29%)
Oct 15, 2003	21.21	21.32	21.05	21.18	1,968,372	+0.10(+0.49%)
Oct 14, 2003	21.16	21.27	20.94	21.08	1,250,962	-0.09(-0.43%)
Oct 13, 2003	20.87	21.19	20.87	21.17	797,847	+0.39(+1.86%)
Oct 10, 2003	20.89	21.06	20.75	20.78	1,150,415	-0.20(-0.93%)
Oct 09, 2003	21.21	21.22	20.86	20.98	1,392,772	-0.02(-0.11%)
Oct 08, 2003	21.05	21.08	20.91	21.00	1,026,102	-0.05(-0.24%)
Oct 07, 2003	20.89	21.06	20.80	21.05	1,346,025	+0.16(+0.75%)
Oct 06, 2003	20.70	20.93	20.70	20.89	985,883	+0.19(+0.91%)
Oct 03, 2003	20.59	21.04	20.59	20.70	1,398,518	+0.28(+1.39%)
Oct 02, 2003	20.36	20.48	20.29	20.42	896,044	+0.14(+0.70%)

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.