Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.30	20.60	20.18	20.56	424,670	+0.26(+1.28%)
Dec 30, 2003	20.46	20.49	20.14	20.30	361,041	-0.08(-0.37%)
Dec 29, 2003	20.39	20.55	20.23	20.38	324,222	-0.02(-0.08%)
Dec 26, 2003	20.19	20.43	20.17	20.39	138,339	+0.22(+1.08%)
Dec 24, 2003	20.31	20.31	20.00	20.18	167,055	-0.13(-0.66%)
Dec 23, 2003	20.43	20.48	20.18	20.31	505,934	-0.01(-0.04%)
Dec 22, 2003	20.02	20.34	20.02	20.32	500,691	+0.29(+1.42%)
Dec 19, 2003	20.42	20.42	19.77	20.03	1,225,037	-0.57(-2.77%)
Dec 18, 2003	20.33	20.62	20.18	20.60	454,220	+0.38(+1.87%)
Dec 17, 2003	20.16	20.24	20.10	20.23	497,354	+0.08(+0.38%)
Dec 16, 2003	20.18	20.23	20.04	20.15	540,489	-0.03(-0.17%)
Dec 15, 2003	20.35	20.44	20.18	20.18	479,124	+0.03(+0.13%)
Dec 12, 2003	20.20	20.27	20.02	20.16	557,051	-0.04(-0.21%)
Dec 11, 2003	20.21	20.28	20.13	20.20	700,872	+0.03(+0.17%)
Dec 10, 2003	20.14	20.23	20.04	20.17	1,136,981	-0.02(-0.08%)
Dec 09, 2003	20.44	20.44	20.09	20.18	310,876	-0.11(-0.54%)
Dec 08, 2003	20.14	20.24	20.11	20.29	385,229	+0.15(+0.75%)
Dec 05, 2003	20.06	20.08	19.86	20.14	259,639	-0.06(-0.29%)
Dec 04, 2003	20.18	20.24	20.08	20.20	234,497	+0.03(+0.12%)
Dec 03, 2003	20.52	20.52	20.14	20.18	326,128	-0.22(-1.07%)
Dec 02, 2003	20.35	20.65	20.14	20.39	658,810	+0.06(+0.29%)
Dec 01, 2003	19.94	20.21	19.82	20.33	629,617	+0.50(+2.54%)
Nov 28, 2003	19.85	19.94	19.75	19.83	184,333	-0.08(-0.42%)
Nov 26, 2003	19.93	19.93	19.75	19.92	272,746	-0.05(-0.25%)
Nov 25, 2003	19.88	20.02	19.76	19.97	550,617	+0.08(+0.42%)
Nov 24, 2003	19.81	20.10	19.78	19.88	553,596	+0.15(+0.77%)
Nov 21, 2003	19.60	19.75	19.51	19.73	369,262	+0.13(+0.64%)
Nov 20, 2003	19.69	19.85	19.56	19.60	283,470	-0.39(-1.97%)
Nov 19, 2003	19.92	20.07	19.81	20.00	412,635	+0.19(+0.97%)
Nov 18, 2003	19.93	20.14	19.79	19.81	435,155	-0.13(-0.63%)
Nov 17, 2003	19.88	20.06	19.76	19.93	554,072	-0.33(-1.62%)
Nov 14, 2003	20.37	20.52	20.20	20.26	406,677	-0.24(-1.19%)
Nov 13, 2003	20.61	20.66	20.32	20.50	331,371	-0.27(-1.29%)
Nov 12, 2003	20.33	20.86	20.27	20.77	442,662	+0.44(+2.19%)
Nov 11, 2003	20.35	20.45	20.17	20.33	389,519	-0.03(-0.12%)
Nov 10, 2003	20.41	20.41	20.41	20.35	327,915	-0.19(-0.94%)
Nov 07, 2003	20.45	20.48	20.37	20.54	430,032	+0.08(+0.41%)
Nov 06, 2003	20.39	20.48	20.19	20.46	556,813	+0.15(+0.74%)
Nov 05, 2003	20.15	20.33	19.97	20.31	559,554	+0.15(+0.75%)
Nov 04, 2003	20.15	20.21	20.01	20.16	342,214	-0.21(-1.03%)
Nov 03, 2003	20.51	20.71	20.33	20.37	828,041	-0.14(-0.70%)
Oct 31, 2003	20.19	20.56	20.23	20.51	962,657	+0.32(+1.58%)
Oct 30, 2003	20.14	20.31	19.94	20.19	558,362	-0.02(-0.08%)
Oct 29, 2003	19.93	20.23	19.89	20.21	568,490	+0.15(+0.75%)
Oct 28, 2003	19.94	20.23	19.77	20.06	936,442	+0.18(+0.93%)
Oct 27, 2003	19.60	19.87	19.51	19.87	694,557	+0.45(+2.33%)
Oct 24, 2003	19.51	19.52	19.12	19.42	545,612	-0.13(-0.64%)
Oct 23, 2003	19.51	20.14	19.45	19.55	826,938	+0.03(+0.17%)
Oct 22, 2003	19.60	19.60	19.39	19.51	623,302	-0.29(-1.48%)
Oct 21, 2003	19.87	19.92	19.73	19.81	552,881	-0.13(-0.63%)
Oct 20, 2003	20.07	20.10	19.65	19.93	856,489	+0.05(+0.25%)
Oct 17, 2003	20.03	20.14	19.83	19.88	1,157,595	-0.15(-0.75%)
Oct 16, 2003	19.08	19.99	18.76	20.03	1,656,856	+0.96(+5.02%)
Oct 15, 2003	19.17	19.29	19.02	19.08	600,424	-0.08(-0.44%)
Oct 14, 2003	18.93	19.31	18.93	19.16	650,350	+0.09(+0.48%)
Oct 13, 2003	18.88	19.18	18.97	19.07	291,454	+0.18(+0.98%)
Oct 10, 2003	18.88	19.02	18.81	18.88	678,232	+0.00(+0.00%)
Oct 09, 2003	19.18	19.39	18.88	18.88	953,720	-0.04(-0.22%)
Oct 08, 2003	19.27	19.39	18.88	18.92	1,114,699	-0.34(-1.79%)
Oct 07, 2003	18.89	19.29	18.79	19.27	709,332	+0.34(+1.82%)
Oct 06, 2003	18.83	19.06	18.76	18.92	642,486	-0.02(-0.09%)
Oct 03, 2003	18.89	19.17	18.92	18.94	816,095	+0.05(+0.27%)
Oct 02, 2003	18.89	18.98	18.82	18.89	559,196	-0.08(-0.44%)

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.