Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.77	22.88	22.64	22.81	20,914,636	+0.18(+0.79%)
Dec 30, 2003	22.58	22.80	22.55	22.63	17,624,406	+0.06(+0.25%)
Dec 29, 2003	22.31	22.59	22.31	22.58	22,060,746	+0.29(+1.32%)
Dec 26, 2003	22.15	22.33	22.15	22.28	8,301,872	+0.12(+0.55%)
Dec 24, 2003	22.04	22.24	22.01	22.16	7,644,976	+0.04(+0.20%)
Dec 23, 2003	21.84	22.12	21.81	22.12	19,231,510	+0.16(+0.71%)
Dec 22, 2003	21.89	21.99	21.81	21.96	20,451,484	-0.07(-0.33%)
Dec 19, 2003	21.97	22.07	21.87	22.03	31,314,624	+0.11(+0.48%)
Dec 18, 2003	21.70	21.98	21.69	21.93	26,390,688	+0.29(+1.36%)
Dec 17, 2003	21.49	21.65	21.38	21.63	22,998,012	+0.23(+1.07%)
Dec 16, 2003	21.12	21.49	21.07	21.40	23,239,024	+0.37(+1.77%)
Dec 15, 2003	21.09	21.14	20.92	21.03	21,434,402	-0.14(-0.68%)
Dec 12, 2003	21.11	21.21	21.02	21.18	13,388,099	+0.08(+0.40%)
Dec 11, 2003	21.13	21.14	21.01	21.09	21,231,134	+0.07(+0.32%)
Dec 10, 2003	21.04	21.07	20.91	21.03	18,857,860	+0.08(+0.40%)
Dec 09, 2003	20.98	21.07	20.88	20.94	22,382,454	+0.13(+0.64%)
Dec 08, 2003	20.53	20.85	20.51	20.81	21,682,244	+0.34(+1.69%)
Dec 05, 2003	20.66	20.66	20.37	20.46	17,823,362	-0.13(-0.65%)
Dec 04, 2003	20.21	20.64	20.17	20.60	25,134,048	+0.27(+1.31%)
Dec 03, 2003	20.28	20.41	20.28	20.33	38,521,248	+0.02(+0.11%)
Dec 02, 2003	20.21	20.36	20.18	20.31	19,434,598	+0.06(+0.30%)
Dec 01, 2003	20.31	20.42	20.15	20.25	23,626,154	+0.11(+0.53%)
Nov 28, 2003	20.26	20.27	20.10	20.14	8,589,433	-0.04(-0.22%)
Nov 26, 2003	19.97	20.24	19.94	20.19	18,032,742	+0.26(+1.28%)
Nov 25, 2003	19.75	20.00	19.73	19.93	17,578,036	+0.14(+0.73%)
Nov 24, 2003	19.74	19.90	19.70	19.79	24,530,530	+0.12(+0.62%)
Nov 21, 2003	19.83	19.86	19.56	19.66	29,003,176	+0.02(+0.09%)
Nov 20, 2003	19.61	20.20	19.54	19.65	18,382,486	-0.07(-0.37%)
Nov 19, 2003	19.51	19.80	19.50	19.72	26,059,814	+0.16(+0.83%)
Nov 18, 2003	19.78	19.86	19.55	19.56	22,514,012	-0.25(-1.26%)
Nov 17, 2003	19.76	19.90	19.68	19.81	18,801,426	-0.22(-1.11%)
Nov 14, 2003	20.23	20.29	19.70	20.03	32,823,776	-0.14(-0.72%)
Nov 13, 2003	20.02	20.22	19.97	20.18	17,971,814	+0.13(+0.67%)
Nov 12, 2003	20.09	20.17	19.99	20.04	15,805,585	-0.02(-0.08%)
Nov 11, 2003	20.10	20.19	20.01	20.06	18,727,918	+0.16(+0.81%)
Nov 10, 2003	19.79	19.95	19.72	19.90	17,053,238	+0.11(+0.56%)
Nov 07, 2003	19.97	19.99	19.75	19.79	24,599,904	-0.20(-1.00%)
Nov 06, 2003	19.97	20.06	19.89	19.99	21,792,774	-0.06(-0.31%)
Nov 05, 2003	20.16	20.24	19.99	20.05	22,350,282	-0.16(-0.80%)
Nov 04, 2003	20.32	20.42	20.14	20.21	27,489,528	-0.20(-0.98%)
Nov 03, 2003	20.54	20.58	20.34	20.41	21,345,080	+0.06(+0.27%)
Oct 31, 2003	20.28	20.49	20.28	20.35	30,024,196	+0.16(+0.77%)
Oct 30, 2003	20.76	20.83	20.10	20.20	46,697,852	-0.84(-3.99%)
Oct 29, 2003	21.14	21.22	20.59	21.04	16,907,480	-0.11(-0.50%)
Oct 28, 2003	21.13	21.23	20.93	21.14	21,884,614	+0.14(+0.69%)
Oct 27, 2003	21.04	21.18	20.94	21.00	13,411,284	-0.06(-0.29%)
Oct 24, 2003	20.65	21.06	20.65	21.06	16,814,024	+0.14(+0.66%)
Oct 23, 2003	20.64	20.92	20.56	20.92	20,765,824	+0.14(+0.67%)
Oct 22, 2003	21.03	21.13	20.73	20.78	38,470,388	-0.56(-2.61%)
Oct 21, 2003	21.49	21.53	21.29	21.34	21,547,450	-0.15(-0.70%)
Oct 20, 2003	21.51	21.58	21.33	21.49	14,661,633	-0.02(-0.10%)
Oct 17, 2003	21.65	21.65	21.43	21.51	17,300,900	-0.14(-0.64%)
Oct 16, 2003	21.42	21.66	21.42	21.65	15,233,339	+0.23(+1.09%)
Oct 15, 2003	21.56	21.64	21.31	21.42	16,844,936	-0.14(-0.65%)
Oct 14, 2003	21.39	21.56	21.25	21.56	14,203,513	+0.14(+0.68%)
Oct 13, 2003	21.35	21.55	21.34	21.41	15,743,400	+0.10(+0.47%)
Oct 10, 2003	21.20	21.38	21.17	21.31	14,789,598	+0.19(+0.92%)
Oct 09, 2003	21.28	21.37	21.05	21.12	20,104,614	-0.05(-0.24%)
Oct 08, 2003	21.29	21.34	21.04	21.17	14,675,292	-0.17(-0.78%)
Oct 07, 2003	21.03	21.36	21.00	21.33	16,368,305	+0.14(+0.66%)
Oct 06, 2003	21.07	21.24	21.04	21.19	12,992,344	+0.19(+0.90%)
Oct 03, 2003	21.09	21.27	21.00	21.00	20,458,494	+0.11(+0.51%)
Oct 02, 2003	20.78	20.96	20.59	20.90	16,097,639	+0.12(+0.56%)

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.