Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.78	22.89	22.65	22.82	20,909,100	+0.18(+0.79%)
Dec 30, 2003	22.58	22.80	22.56	22.64	17,619,740	+0.06(+0.25%)
Dec 29, 2003	22.32	22.60	22.31	22.58	22,054,904	+0.30(+1.32%)
Dec 26, 2003	22.16	22.34	22.16	22.29	8,299,674	+0.12(+0.55%)
Dec 24, 2003	22.05	22.25	22.02	22.17	7,642,952	+0.04(+0.20%)
Dec 23, 2003	21.84	22.12	21.82	22.12	19,226,418	+0.16(+0.71%)
Dec 22, 2003	21.90	21.99	21.82	21.97	20,446,070	-0.07(-0.33%)
Dec 19, 2003	21.98	22.07	21.87	22.04	31,306,332	+0.11(+0.48%)
Dec 18, 2003	21.71	21.98	21.69	21.93	26,383,702	+0.30(+1.36%)
Dec 17, 2003	21.50	21.66	21.38	21.64	22,991,924	+0.23(+1.07%)
Dec 16, 2003	21.12	21.50	21.07	21.41	23,232,872	+0.37(+1.77%)
Dec 15, 2003	21.10	21.15	20.93	21.04	21,428,728	-0.14(-0.68%)
Dec 12, 2003	21.12	21.22	21.02	21.18	13,384,555	+0.08(+0.40%)
Dec 11, 2003	21.13	21.15	21.02	21.10	21,225,512	+0.07(+0.32%)
Dec 10, 2003	21.05	21.08	20.92	21.03	18,852,868	+0.08(+0.40%)
Dec 09, 2003	20.98	21.08	20.89	20.95	22,376,528	+0.13(+0.64%)
Dec 08, 2003	20.54	20.86	20.51	20.82	21,676,504	+0.35(+1.69%)
Dec 05, 2003	20.66	20.66	20.38	20.47	17,818,642	-0.13(-0.65%)
Dec 04, 2003	20.21	20.64	20.18	20.60	25,127,394	+0.27(+1.31%)
Dec 03, 2003	20.29	20.42	20.29	20.34	38,511,052	+0.02(+0.11%)
Dec 02, 2003	20.21	20.36	20.19	20.31	19,429,454	+0.06(+0.30%)
Dec 01, 2003	20.31	20.43	20.16	20.25	23,619,898	+0.11(+0.52%)
Nov 28, 2003	20.27	20.28	20.11	20.15	8,587,159	-0.04(-0.22%)
Nov 26, 2003	19.98	20.25	19.95	20.19	18,027,968	+0.26(+1.28%)
Nov 25, 2003	19.76	20.01	19.74	19.94	17,573,382	+0.14(+0.73%)
Nov 24, 2003	19.75	19.90	19.70	19.79	24,524,036	+0.12(+0.62%)
Nov 21, 2003	19.84	19.87	19.57	19.67	28,995,498	+0.02(+0.08%)
Nov 20, 2003	19.62	20.20	19.54	19.65	18,377,620	-0.07(-0.37%)
Nov 19, 2003	19.51	19.80	19.51	19.72	26,052,914	+0.16(+0.83%)
Nov 18, 2003	19.79	19.87	19.56	19.56	22,508,052	-0.25(-1.26%)
Nov 17, 2003	19.77	19.90	19.69	19.81	18,796,448	-0.22(-1.11%)
Nov 14, 2003	20.23	20.30	19.70	20.04	32,815,086	-0.14(-0.72%)
Nov 13, 2003	20.03	20.23	19.98	20.18	17,967,056	+0.13(+0.67%)
Nov 12, 2003	20.09	20.18	19.99	20.05	15,801,401	-0.02(-0.08%)
Nov 11, 2003	20.10	20.19	20.01	20.06	18,722,960	+0.16(+0.81%)
Nov 10, 2003	19.79	19.95	19.73	19.90	17,048,724	+0.11(+0.56%)
Nov 07, 2003	19.98	20.00	19.75	19.79	24,593,392	-0.20(-1.00%)
Nov 06, 2003	19.98	20.06	19.90	19.99	21,787,006	-0.06(-0.31%)
Nov 05, 2003	20.17	20.24	20.00	20.05	22,344,366	-0.16(-0.80%)
Nov 04, 2003	20.33	20.43	20.15	20.21	27,482,252	-0.20(-0.98%)
Nov 03, 2003	20.55	20.59	20.34	20.41	21,339,428	+0.06(+0.27%)
Oct 31, 2003	20.29	20.49	20.28	20.36	30,016,246	+0.16(+0.77%)
Oct 30, 2003	20.77	20.84	20.10	20.20	46,685,492	-0.84(-3.99%)
Oct 29, 2003	21.15	21.22	20.60	21.04	16,903,004	-0.11(-0.50%)
Oct 28, 2003	21.14	21.23	20.94	21.15	21,878,820	+0.14(+0.69%)
Oct 27, 2003	21.04	21.19	20.95	21.00	13,407,733	-0.06(-0.29%)
Oct 24, 2003	20.66	21.07	20.66	21.07	16,809,572	+0.14(+0.66%)
Oct 23, 2003	20.65	20.93	20.56	20.93	20,760,326	+0.14(+0.67%)
Oct 22, 2003	21.04	21.14	20.73	20.79	38,460,204	-0.56(-2.61%)
Oct 21, 2003	21.50	21.53	21.30	21.34	21,541,746	-0.15(-0.70%)
Oct 20, 2003	21.52	21.59	21.33	21.49	14,657,752	-0.02(-0.10%)
Oct 17, 2003	21.66	21.66	21.44	21.52	17,296,320	-0.14(-0.64%)
Oct 16, 2003	21.42	21.67	21.42	21.66	15,229,307	+0.23(+1.09%)
Oct 15, 2003	21.57	21.65	21.32	21.42	16,840,476	-0.14(-0.65%)
Oct 14, 2003	21.40	21.57	21.26	21.56	14,199,753	+0.14(+0.68%)
Oct 13, 2003	21.35	21.56	21.35	21.42	15,739,232	+0.10(+0.47%)
Oct 10, 2003	21.20	21.39	21.18	21.32	14,785,682	+0.19(+0.92%)
Oct 09, 2003	21.29	21.37	21.06	21.12	20,099,292	-0.05(-0.24%)
Oct 08, 2003	21.30	21.35	21.04	21.17	14,671,407	-0.17(-0.78%)
Oct 07, 2003	21.03	21.37	21.00	21.34	16,363,972	+0.14(+0.66%)
Oct 06, 2003	21.07	21.24	21.05	21.20	12,988,905	+0.19(+0.90%)
Oct 03, 2003	21.09	21.28	21.01	21.01	20,453,078	+0.11(+0.51%)
Oct 02, 2003	20.79	20.97	20.60	20.90	16,093,377	+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.