Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.18	25.27	24.47	24.63	831,713	-0.63(-2.50%)
Dec 30, 2003	25.26	25.38	25.17	25.26	897,316	+0.00(+0.00%)
Dec 29, 2003	24.95	25.26	24.77	25.26	852,716	+0.46(+1.87%)
Dec 26, 2003	24.54	24.97	24.47	24.80	382,082	+0.33(+1.36%)
Dec 24, 2003	23.99	24.64	23.99	24.47	422,144	+0.35(+1.47%)
Dec 23, 2003	24.22	24.22	23.68	24.11	1,011,020	-0.20(-0.83%)
Dec 22, 2003	24.67	24.68	23.95	24.31	1,291,586	-0.52(-2.11%)
Dec 19, 2003	25.02	25.06	24.45	24.84	1,747,829	-0.19(-0.74%)
Dec 18, 2003	24.18	24.68	24.18	25.02	3,558,280	+0.97(+4.04%)
Dec 17, 2003	23.83	24.17	23.72	24.05	1,884,870	+0.29(+1.23%)
Dec 16, 2003	23.02	23.90	23.02	23.76	1,729,678	+0.63(+2.73%)
Dec 15, 2003	23.33	23.33	23.00	23.12	691,819	-0.27(-1.15%)
Dec 12, 2003	23.18	23.40	23.09	23.39	812,395	+0.38(+1.64%)
Dec 11, 2003	22.61	23.10	22.56	23.02	1,041,359	+0.51(+2.26%)
Dec 10, 2003	22.98	23.08	22.51	22.51	884,610	-0.42(-1.82%)
Dec 09, 2003	23.18	23.18	22.82	22.92	1,711,008	-0.34(-1.46%)
Dec 08, 2003	22.95	23.29	22.95	23.26	2,016,077	+0.49(+2.13%)
Dec 05, 2003	22.91	22.92	22.71	22.78	1,863,737	+0.04(+0.17%)
Dec 04, 2003	22.02	22.77	22.02	22.74	2,654,221	+0.56(+2.54%)
Dec 03, 2003	22.28	22.31	22.21	22.17	1,360,949	-0.05(-0.24%)
Dec 02, 2003	22.02	22.37	22.00	22.23	673,668	+0.17(+0.77%)
Dec 01, 2003	21.90	22.17	21.90	22.06	907,559	+0.19(+0.85%)
Nov 28, 2003	21.70	21.93	21.67	21.87	374,432	+0.17(+0.78%)
Nov 26, 2003	21.33	21.79	21.33	21.70	1,150,007	+0.52(+2.44%)
Nov 25, 2003	21.21	21.38	21.21	21.19	974,459	+0.17(+0.81%)
Nov 24, 2003	20.69	21.02	20.69	21.02	893,038	+0.32(+1.57%)
Nov 21, 2003	20.90	20.82	20.67	20.69	401,530	-0.21(-1.00%)
Nov 20, 2003	20.73	20.90	20.68	20.90	1,017,114	+0.08(+0.41%)
Nov 19, 2003	20.86	20.99	20.69	20.82	958,901	-0.11(-0.52%)
Nov 18, 2003	20.69	20.89	20.69	20.93	764,553	+0.19(+0.93%)
Nov 17, 2003	20.56	20.89	20.49	20.73	424,608	-0.15(-0.74%)
Nov 14, 2003	20.83	21.03	20.75	20.89	876,053	-0.05(-0.26%)
Nov 13, 2003	20.81	20.97	20.71	20.94	689,744	+0.16(+0.78%)
Nov 12, 2003	20.48	20.78	20.47	20.78	523,013	+0.36(+1.78%)
Nov 11, 2003	20.57	20.62	20.39	20.42	406,456	-0.15(-0.75%)
Nov 10, 2003	20.52	20.62	20.33	20.57	453,649	+0.19(+0.91%)
Nov 07, 2003	20.32	20.60	20.28	20.39	451,575	+0.09(+0.46%)
Nov 06, 2003	20.31	20.31	20.14	20.29	572,929	+0.07(+0.34%)
Nov 05, 2003	20.58	20.58	20.10	20.22	420,329	+0.02(+0.08%)
Nov 04, 2003	20.58	20.58	20.22	20.21	632,568	-0.23(-1.13%)
Nov 03, 2003	20.40	20.63	20.31	20.44	694,350	+0.04(+0.19%)
Oct 31, 2003	20.05	20.51	20.10	20.40	972,773	+0.35(+1.77%)
Oct 30, 2003	20.44	20.44	20.23	20.05	1,084,533	-0.24(-1.18%)
Oct 29, 2003	19.90	20.32	19.90	20.29	772,073	+0.42(+2.10%)
Oct 28, 2003	19.32	19.87	19.28	19.87	1,213,665	+0.32(+1.62%)
Oct 27, 2003	19.87	19.95	19.49	19.55	652,016	-0.29(-1.44%)
Oct 24, 2003	19.75	19.92	19.64	19.84	1,040,322	-0.03(-0.16%)
Oct 23, 2003	19.82	19.90	19.54	19.87	864,385	+0.05(+0.23%)
Oct 22, 2003	19.73	20.05	19.68	19.82	1,168,806	+0.04(+0.20%)
Oct 21, 2003	19.76	20.16	19.58	19.78	1,662,129	+0.02(+0.12%)
Oct 20, 2003	19.64	19.78	19.32	19.76	878,257	+0.05(+0.27%)
Oct 17, 2003	20.00	20.25	19.69	19.71	496,694	-0.29(-1.47%)
Oct 16, 2003	19.62	20.05	19.62	20.00	468,559	+0.37(+1.89%)
Oct 15, 2003	20.25	20.25	19.55	19.63	530,922	-0.49(-2.42%)
Oct 14, 2003	20.19	20.32	19.98	20.12	966,031	-0.21(-1.02%)
Oct 13, 2003	20.62	20.44	20.30	20.32	652,794	-0.29(-1.42%)
Oct 10, 2003	20.35	20.59	20.30	20.62	402,048	+0.32(+1.60%)
Oct 09, 2003	20.39	20.52	20.15	20.29	745,365	-0.09(-0.45%)
Oct 08, 2003	20.64	20.72	20.42	20.39	940,231	-0.25(-1.23%)
Oct 07, 2003	20.63	20.71	20.25	20.64	808,764	+0.01(+0.04%)
Oct 06, 2003	20.67	20.72	20.48	20.63	600,415	+0.08(+0.38%)
Oct 03, 2003	20.24	20.65	20.12	20.56	1,200,182	+0.39(+1.91%)
Oct 02, 2003	19.90	20.21	19.90	20.17	717,231	+0.30(+1.51%)

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.