Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	22.54	22.75	22.40	22.59	398,300	+0.03(+0.11%)
Dec 30, 2003	22.45	22.61	22.38	22.56	305,715	+0.03(+0.13%)
Dec 29, 2003	21.88	22.57	21.88	22.53	392,918	+0.54(+2.46%)
Dec 26, 2003	22.04	22.22	21.93	21.99	63,585	-0.05(-0.23%)
Dec 24, 2003	22.52	22.52	22.02	22.04	141,107	-0.05(-0.25%)
Dec 23, 2003	21.75	22.14	21.70	22.09	296,724	+0.14(+0.66%)
Dec 22, 2003	21.91	22.26	21.51	21.95	508,075	+0.11(+0.48%)
Dec 19, 2003	22.24	22.32	21.73	21.84	708,375	-0.30(-1.38%)
Dec 18, 2003	22.18	22.36	22.05	22.15	428,196	-0.08(-0.34%)
Dec 17, 2003	22.19	22.27	21.95	22.23	225,339	+0.01(+0.05%)
Dec 16, 2003	22.07	22.38	21.98	22.21	259,238	+0.07(+0.34%)
Dec 15, 2003	22.62	22.70	21.93	22.14	381,051	-0.32(-1.45%)
Dec 12, 2003	22.62	22.62	22.02	22.46	284,203	-0.16(-0.71%)
Dec 11, 2003	22.55	23.18	22.37	22.62	485,600	+0.14(+0.60%)
Dec 10, 2003	22.50	22.50	22.34	22.49	318,324	+0.08(+0.36%)
Dec 09, 2003	22.80	23.21	22.41	22.41	504,566	-0.34(-1.47%)
Dec 08, 2003	22.37	22.75	22.24	22.75	307,859	+0.30(+1.31%)
Dec 05, 2003	22.77	22.85	22.28	22.45	268,523	-0.32(-1.43%)
Dec 04, 2003	22.75	22.82	22.48	22.77	413,548	-0.18(-0.78%)
Dec 03, 2003	23.08	23.29	22.80	22.95	504,890	+0.05(+0.24%)
Dec 02, 2003	22.89	23.27	22.29	22.90	367,386	-0.04(-0.15%)
Dec 01, 2003	22.70	23.05	22.59	22.93	313,086	+0.42(+1.87%)
Nov 28, 2003	22.43	22.61	22.38	22.52	114,238	+0.11(+0.47%)
Nov 26, 2003	22.50	22.70	22.00	22.41	251,055	-0.04(-0.18%)
Nov 25, 2003	22.05	22.50	21.64	22.45	475,293	+0.45(+2.05%)
Nov 24, 2003	21.98	22.35	21.95	22.00	592,303	+0.45(+2.06%)
Nov 21, 2003	21.32	21.70	21.04	21.55	427,493	+0.23(+1.10%)
Nov 20, 2003	21.00	21.98	20.93	21.32	480,145	+0.11(+0.52%)
Nov 19, 2003	21.25	21.32	21.01	21.21	527,913	-0.06(-0.28%)
Nov 18, 2003	21.81	22.09	21.25	21.27	434,236	-0.53(-2.43%)
Nov 17, 2003	21.79	21.98	21.55	21.80	424,363	+0.03(+0.14%)
Nov 14, 2003	22.18	22.73	21.75	21.77	348,385	-0.55(-2.49%)
Nov 13, 2003	22.42	22.61	21.85	22.32	275,662	-0.02(-0.07%)
Nov 12, 2003	22.13	22.79	22.13	22.34	332,674	+0.14(+0.65%)
Nov 11, 2003	22.20	22.42	22.08	22.20	199,187	+0.13(+0.59%)
Nov 10, 2003	21.89	22.41	21.85	22.07	254,594	+0.05(+0.23%)
Nov 07, 2003	22.19	22.39	21.93	22.02	347,153	-0.06(-0.27%)
Nov 06, 2003	22.02	22.34	21.82	22.08	339,839	+0.06(+0.25%)
Nov 05, 2003	22.20	22.42	21.93	22.02	301,082	-0.04(-0.18%)
Nov 04, 2003	22.12	22.45	22.05	22.06	299,489	-0.28(-1.23%)
Nov 03, 2003	22.16	22.68	21.96	22.34	453,919	+0.37(+1.68%)
Oct 31, 2003	21.86	22.23	21.82	21.96	290,740	-0.11(-0.48%)
Oct 30, 2003	21.99	22.20	21.98	22.07	277,676	+0.08(+0.36%)
Oct 29, 2003	22.38	22.54	21.90	21.99	389,723	-0.26(-1.15%)
Oct 28, 2003	21.78	22.30	21.52	22.25	279,089	+0.50(+2.28%)
Oct 27, 2003	21.86	22.00	21.60	21.75	236,800	-0.11(-0.53%)
Oct 24, 2003	21.68	21.97	21.50	21.86	338,200	+0.12(+0.57%)
Oct 23, 2003	21.98	22.05	21.74	21.74	376,300	-0.19(-0.84%)
Oct 22, 2003	21.47	22.30	21.34	21.93	557,200	+0.41(+1.88%)
Oct 21, 2003	22.10	22.12	21.40	21.52	1,011,825	-0.70(-3.13%)
Oct 20, 2003	22.75	22.80	21.91	22.21	1,161,731	-0.75(-3.29%)
Oct 17, 2003	23.44	23.52	22.86	22.97	484,618	-0.53(-2.23%)
Oct 16, 2003	23.12	23.46	23.09	23.50	303,837	+0.37(+1.60%)
Oct 15, 2003	23.57	23.59	22.92	23.12	384,441	-0.47(-1.99%)
Oct 14, 2003	23.48	23.70	23.38	23.59	163,940	+0.14(+0.60%)
Oct 13, 2003	23.57	23.68	23.25	23.45	334,232	-0.12(-0.49%)
Oct 10, 2003	23.41	23.69	23.32	23.57	294,417	+0.37(+1.59%)
Oct 09, 2003	23.11	23.51	22.96	23.20	280,869	+0.26(+1.13%)
Oct 08, 2003	23.27	23.36	22.75	22.94	250,074	-0.29(-1.23%)
Oct 07, 2003	23.00	23.28	22.85	23.23	340,711	+0.20(+0.85%)
Oct 06, 2003	23.12	23.12	22.82	23.03	390,514	-0.09(-0.41%)
Oct 03, 2003	22.75	23.45	22.68	23.12	964,362	+0.42(+1.85%)
Oct 02, 2003	22.73	22.77	22.27	22.70	511,454	+0.01(+0.07%)

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.