Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	23.47	23.56	23.40	23.40	172,095	-0.09(-0.38%)
Dec 30, 2003	23.57	23.58	23.40	23.49	207,921	+0.03(+0.14%)
Dec 29, 2003	23.39	23.48	23.26	23.46	289,170	+0.07(+0.30%)
Dec 26, 2003	23.44	23.45	23.22	23.39	129,231	+0.00(+0.02%)
Dec 24, 2003	23.35	23.40	23.30	23.38	109,185	+0.03(+0.12%)
Dec 23, 2003	23.42	23.42	23.30	23.35	208,987	-0.05(-0.20%)
Dec 22, 2003	22.98	23.40	22.95	23.40	300,899	+0.42(+1.84%)
Dec 19, 2003	23.04	23.09	22.89	22.98	409,658	-0.13(-0.57%)
Dec 18, 2003	23.28	23.39	23.04	23.11	348,668	-0.09(-0.40%)
Dec 17, 2003	23.07	23.15	23.07	23.20	288,104	+0.07(+0.32%)
Dec 16, 2003	23.35	23.35	23.01	23.13	333,100	-0.14(-0.60%)
Dec 15, 2003	23.31	23.43	23.26	23.27	198,538	-0.10(-0.42%)
Dec 12, 2003	23.26	23.40	23.21	23.37	253,984	+0.10(+0.44%)
Dec 11, 2003	23.45	23.53	23.20	23.26	309,856	-0.22(-0.94%)
Dec 10, 2003	23.45	23.50	23.41	23.48	434,609	-0.03(-0.14%)
Dec 09, 2003	23.58	23.59	23.48	23.52	418,828	-0.01(-0.06%)
Dec 08, 2003	23.54	23.55	23.41	23.53	444,845	-0.05(-0.22%)
Dec 05, 2003	23.59	23.59	23.54	23.58	376,391	+0.02(+0.08%)
Dec 04, 2003	23.59	23.59	23.49	23.56	2,713,428	-0.02(-0.10%)
Dec 03, 2003	23.80	23.80	23.49	23.59	514,365	-0.21(-0.89%)
Dec 02, 2003	23.92	23.99	23.80	23.80	323,291	-0.50(-2.07%)
Dec 01, 2003	24.33	24.51	24.30	24.30	176,146	-0.03(-0.13%)
Nov 28, 2003	24.42	24.43	24.27	24.33	65,042	-0.03(-0.13%)
Nov 26, 2003	24.21	24.37	24.09	24.37	79,969	+0.25(+1.05%)
Nov 25, 2003	24.17	24.28	24.10	24.11	140,320	-0.16(-0.66%)
Nov 24, 2003	24.31	24.38	24.27	24.27	121,340	-0.07(-0.29%)
Nov 21, 2003	24.41	24.42	24.30	24.34	71,226	-0.07(-0.27%)
Nov 20, 2003	24.28	24.41	24.13	24.41	132,643	-0.01(-0.06%)
Nov 19, 2003	24.45	24.50	24.28	24.42	112,170	-0.01(-0.04%)
Nov 18, 2003	24.20	24.20	24.20	24.43	92,764	+0.23(+0.97%)
Nov 17, 2003	24.34	24.38	24.15	24.20	139,680	+0.12(+0.49%)
Nov 14, 2003	24.50	24.62	24.00	24.08	313,055	-0.41(-1.69%)
Nov 13, 2003	24.20	24.62	24.08	24.49	123,686	+0.34(+1.42%)
Nov 12, 2003	24.09	24.15	24.05	24.15	96,816	+0.04(+0.16%)
Nov 11, 2003	23.93	24.14	24.01	24.11	148,210	+0.18(+0.74%)
Nov 10, 2003	23.90	24.03	23.84	23.93	96,177	+0.04(+0.16%)
Nov 07, 2003	23.59	23.92	23.59	23.90	94,257	+0.22(+0.91%)
Nov 06, 2003	23.45	23.73	23.45	23.68	93,617	+0.14(+0.60%)
Nov 05, 2003	23.42	23.62	23.45	23.54	96,177	-0.11(-0.46%)
Nov 04, 2003	23.42	23.72	23.38	23.65	156,849	+0.30(+1.31%)
Nov 03, 2003	23.10	23.10	23.10	23.34	103,826	+0.25(+1.08%)
Oct 31, 2003	23.96	23.45	23.09	23.09	149,490	-0.86(-3.60%)
Oct 30, 2003	24.00	24.00	23.92	23.96	130,297	+0.18(+0.75%)
Oct 29, 2003	23.59	23.89	23.59	23.78	89,139	+0.15(+0.62%)
Oct 28, 2003	23.57	23.69	23.57	23.63	95,324	+0.05(+0.20%)
Oct 27, 2003	23.28	23.82	23.24	23.59	134,775	+0.35(+1.51%)
Oct 24, 2003	23.59	23.69	23.21	23.24	224,341	-0.33(-1.41%)
Oct 23, 2003	23.45	23.62	23.40	23.57	97,030	-0.07(-0.28%)
Oct 22, 2003	23.72	23.82	23.45	23.63	134,562	-0.20(-0.85%)
Oct 21, 2003	23.82	23.87	23.74	23.84	176,360	-0.10(-0.43%)
Oct 20, 2003	24.52	24.71	23.91	23.94	323,504	-0.85(-3.42%)
Oct 17, 2003	24.50	24.82	24.29	24.79	146,504	+0.29(+1.17%)
Oct 16, 2003	24.21	24.62	24.21	24.50	182,117	+0.33(+1.36%)
Oct 15, 2003	24.03	24.22	23.98	24.17	135,842	+0.11(+0.45%)
Oct 14, 2003	24.04	24.14	23.98	24.07	137,974	+0.15(+0.63%)
Oct 13, 2003	23.77	23.97	23.74	23.92	94,470	+0.15(+0.61%)
Oct 10, 2003	23.92	24.01	23.71	23.77	100,655	-0.09(-0.37%)
Oct 09, 2003	23.64	23.89	23.64	23.86	96,390	+0.12(+0.51%)
Oct 08, 2003	23.84	23.79	23.60	23.74	121,767	-0.10(-0.41%)
Oct 07, 2003	23.68	23.91	23.68	23.84	118,568	+0.24(+1.01%)
Oct 06, 2003	23.45	23.65	23.41	23.60	119,634	+0.17(+0.72%)
Oct 03, 2003	23.33	23.42	23.26	23.43	119,634	+0.12(+0.52%)
Oct 02, 2003	23.15	23.32	23.08	23.31	115,156	+0.26(+1.14%)

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.