Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	24.59	24.66	24.45	24.63	1,072,042	+0.18(+0.72%)
Dec 30, 2003	24.76	24.76	24.27	24.46	1,597,797	-0.33(-1.33%)
Dec 29, 2003	24.61	24.79	24.43	24.79	908,052	+0.20(+0.80%)
Dec 26, 2003	24.38	24.59	24.38	24.59	423,359	+0.23(+0.95%)
Dec 24, 2003	24.36	24.49	24.32	24.36	317,064	-0.05(-0.22%)
Dec 23, 2003	24.50	24.57	24.31	24.41	1,177,037	-0.12(-0.47%)
Dec 22, 2003	24.34	24.59	24.34	24.53	1,152,867	+0.22(+0.89%)
Dec 19, 2003	24.56	24.58	24.25	24.31	1,430,948	-0.27(-1.10%)
Dec 18, 2003	24.32	24.61	24.25	24.58	1,644,057	+0.25(+1.04%)
Dec 17, 2003	24.17	24.33	24.01	24.33	1,429,649	+0.19(+0.80%)
Dec 16, 2003	24.19	24.26	24.04	24.14	1,236,551	+0.00(+0.02%)
Dec 15, 2003	24.28	24.44	24.06	24.13	1,751,651	-0.01(-0.03%)
Dec 12, 2003	23.81	24.16	23.65	24.14	1,481,627	+0.43(+1.82%)
Dec 11, 2003	23.47	23.73	23.37	23.71	1,368,835	+0.15(+0.62%)
Dec 10, 2003	24.04	24.06	23.51	23.56	1,832,477	-0.48(-1.98%)
Dec 09, 2003	23.65	24.05	23.61	24.04	2,539,115	+0.47(+1.97%)
Dec 08, 2003	23.19	23.59	23.19	23.58	1,728,261	+0.38(+1.64%)
Dec 05, 2003	23.42	23.52	23.14	23.19	1,171,059	-0.26(-1.12%)
Dec 04, 2003	23.22	23.47	23.22	23.46	1,415,095	+0.22(+0.93%)
Dec 03, 2003	23.22	23.41	22.94	23.24	2,641,771	+0.02(+0.08%)
Dec 02, 2003	23.43	23.45	23.18	23.22	1,652,894	-0.30(-1.26%)
Dec 01, 2003	22.79	23.60	22.79	23.52	3,182,600	+1.02(+4.53%)
Nov 28, 2003	22.59	22.64	22.49	22.50	453,506	-0.09(-0.39%)
Nov 26, 2003	22.36	22.59	22.35	22.59	1,184,833	+0.23(+1.02%)
Nov 25, 2003	22.36	22.57	22.28	22.36	1,715,007	-0.02(-0.09%)
Nov 24, 2003	21.97	22.41	21.97	22.38	1,565,571	+0.52(+2.39%)
Nov 21, 2003	21.79	22.03	21.77	21.86	1,279,953	+0.05(+0.21%)
Nov 20, 2003	21.99	22.02	21.68	21.81	854,774	-0.22(-1.01%)
Nov 19, 2003	21.81	22.06	21.73	22.03	1,290,089	+0.17(+0.76%)
Nov 18, 2003	22.12	22.16	21.87	21.87	1,188,732	-0.22(-1.01%)
Nov 17, 2003	22.14	22.36	22.05	22.09	1,652,374	-0.27(-1.19%)
Nov 14, 2003	22.39	22.59	22.29	22.36	1,392,485	-0.04(-0.17%)
Nov 13, 2003	22.41	22.46	22.32	22.39	1,400,281	-0.04(-0.19%)
Nov 12, 2003	22.32	22.45	22.19	22.44	1,472,531	+0.12(+0.53%)
Nov 11, 2003	22.51	22.51	22.26	22.32	1,368,055	+0.17(+0.78%)
Nov 10, 2003	22.40	22.43	22.12	22.14	1,015,646	-0.28(-1.25%)
Nov 07, 2003	22.32	22.50	22.30	22.43	1,872,760	+0.16(+0.71%)
Nov 06, 2003	22.17	22.29	21.99	22.27	1,713,967	-0.06(-0.28%)
Nov 05, 2003	22.41	22.44	22.12	22.33	1,203,026	-0.04(-0.17%)
Nov 04, 2003	22.41	22.44	22.28	22.37	1,548,158	-0.03(-0.14%)
Nov 03, 2003	22.23	22.45	22.21	22.40	1,517,148	+0.22(+0.97%)
Oct 31, 2003	22.36	22.43	22.21	22.18	1,957,743	-0.19(-0.86%)
Oct 30, 2003	22.00	22.39	22.00	22.37	1,950,726	+0.42(+1.91%)
Oct 29, 2003	21.79	21.97	21.68	21.96	1,358,179	+0.08(+0.35%)
Oct 28, 2003	21.62	21.88	21.53	21.88	1,486,825	+0.30(+1.41%)
Oct 27, 2003	21.52	21.69	21.44	21.57	1,284,111	+0.05(+0.25%)
Oct 24, 2003	21.44	21.52	21.28	21.52	1,689,538	+0.08(+0.39%)
Oct 23, 2003	21.16	21.47	21.11	21.44	1,405,739	+0.27(+1.29%)
Oct 22, 2003	21.45	21.45	20.85	21.16	2,102,502	-0.29(-1.35%)
Oct 21, 2003	21.51	21.53	21.43	21.45	1,634,441	+0.03(+0.14%)
Oct 20, 2003	21.52	21.54	21.31	21.42	1,972,037	-0.00(-0.02%)
Oct 17, 2003	21.31	21.47	21.31	21.42	2,506,109	+0.08(+0.38%)
Oct 16, 2003	21.20	21.45	21.19	21.34	1,550,497	+0.06(+0.29%)
Oct 15, 2003	21.32	21.43	21.15	21.28	1,958,783	+0.10(+0.49%)
Oct 14, 2003	21.26	21.37	21.04	21.18	1,244,868	-0.09(-0.43%)
Oct 13, 2003	20.97	21.29	20.97	21.27	793,960	+0.39(+1.86%)
Oct 10, 2003	20.99	21.16	20.86	20.88	1,144,811	-0.20(-0.93%)
Oct 09, 2003	21.31	21.33	20.96	21.08	1,385,988	-0.02(-0.11%)
Oct 08, 2003	21.15	21.18	21.01	21.10	1,021,103	-0.05(-0.24%)
Oct 07, 2003	20.99	21.16	20.90	21.15	1,339,467	+0.16(+0.75%)
Oct 06, 2003	20.80	21.03	20.80	20.99	981,080	+0.19(+0.91%)
Oct 03, 2003	20.69	21.14	20.69	20.80	1,391,705	+0.28(+1.39%)
Oct 02, 2003	20.45	20.58	20.39	20.52	891,679	+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.