Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	49.00	50.05	49.00	50.00	229,900	+0.83(+1.69%)
Dec 30, 2003	49.20	49.20	48.95	49.17	109,800	+0.07(+0.14%)
Dec 29, 2003	48.76	49.15	48.55	49.10	172,700	+0.34(+0.70%)
Dec 26, 2003	48.60	48.80	48.60	48.76	30,800	+0.11(+0.23%)
Dec 24, 2003	48.75	48.79	48.43	48.65	64,300	-0.26(-0.53%)
Dec 23, 2003	48.86	48.92	48.49	48.91	139,600	+0.06(+0.12%)
Dec 22, 2003	48.65	48.94	48.40	48.85	178,000	+0.10(+0.21%)
Dec 19, 2003	49.00	49.00	48.32	48.75	240,500	-0.07(-0.14%)
Dec 18, 2003	48.65	48.90	48.40	48.82	190,000	+0.30(+0.62%)
Dec 17, 2003	48.89	48.90	48.15	48.52	207,000	-0.18(-0.37%)
Dec 16, 2003	48.70	48.70	48.11	48.70	173,500	+0.02(+0.04%)
Dec 15, 2003	49.50	49.50	48.63	48.68	140,300	-0.50(-1.02%)
Dec 12, 2003	48.85	49.18	48.56	49.18	147,900	+0.24(+0.49%)
Dec 11, 2003	48.20	48.94	47.90	48.94	169,800	+0.68(+1.41%)
Dec 10, 2003	48.84	48.84	48.16	48.26	179,400	-0.61(-1.25%)
Dec 09, 2003	48.35	49.19	48.35	48.87	295,700	+0.67(+1.39%)
Dec 08, 2003	47.15	48.32	47.15	48.20	148,100	+0.87(+1.84%)
Dec 05, 2003	47.58	47.68	47.05	47.33	131,100	-0.25(-0.53%)
Dec 04, 2003	46.89	47.62	46.89	47.58	191,600	+0.71(+1.51%)
Dec 03, 2003	46.46	47.17	46.46	46.87	180,000	+0.42(+0.90%)
Dec 02, 2003	46.34	46.55	46.29	46.45	235,200	-0.03(-0.06%)
Dec 01, 2003	45.50	46.47	45.40	46.48	230,200	+0.98(+2.15%)
Nov 28, 2003	45.35	45.53	45.25	45.50	82,300	+0.25(+0.55%)
Nov 26, 2003	45.64	45.70	44.89	45.25	157,600	-0.25(-0.55%)
Nov 25, 2003	45.26	45.46	45.07	45.50	233,800	+0.34(+0.75%)
Nov 24, 2003	44.81	45.22	44.75	45.16	203,500	+0.45(+1.01%)
Nov 21, 2003	44.74	44.95	44.42	44.71	191,900	-0.03(-0.07%)
Nov 20, 2003	44.76	44.91	44.65	44.74	183,000	-0.24(-0.53%)
Nov 19, 2003	45.06	45.23	44.85	44.98	127,400	-0.08(-0.18%)
Nov 18, 2003	45.55	45.65	45.02	45.06	155,800	-0.47(-1.03%)
Nov 17, 2003	45.51	45.75	45.11	45.53	207,700	-0.22(-0.48%)
Nov 14, 2003	45.55	45.94	45.55	45.75	340,500	+0.16(+0.35%)
Nov 13, 2003	45.72	45.72	45.34	45.59	180,900	-0.13(-0.28%)
Nov 12, 2003	45.85	45.85	45.43	45.72	250,700	-0.24(-0.52%)
Nov 11, 2003	45.56	46.15	45.65	45.96	244,200	+0.40(+0.88%)
Nov 10, 2003	46.00	46.08	45.53	45.56	201,900	-0.72(-1.56%)
Nov 07, 2003	45.83	46.28	45.75	46.28	257,000	+0.54(+1.18%)
Nov 06, 2003	45.53	45.76	45.38	45.74	255,100	+0.17(+0.37%)
Nov 05, 2003	45.90	45.98	45.32	45.57	167,800	-0.39(-0.85%)
Nov 04, 2003	45.92	46.25	45.75	45.96	220,200	-0.38(-0.82%)
Nov 03, 2003	46.15	46.38	46.15	46.34	114,381	+0.10(+0.22%)
Oct 31, 2003	46.30	46.58	46.12	46.24	148,000	-0.06(-0.13%)
Oct 30, 2003	46.09	46.47	45.84	46.30	193,400	+0.60(+1.31%)
Oct 29, 2003	45.40	45.86	45.25	45.70	213,100	+0.40(+0.88%)
Oct 28, 2003	44.80	45.30	44.65	45.30	163,800	+0.55(+1.23%)
Oct 27, 2003	44.20	45.00	44.08	44.75	278,600	+0.53(+1.20%)
Oct 24, 2003	44.49	44.50	43.85	44.22	183,900	-0.32(-0.72%)
Oct 23, 2003	44.10	44.79	43.96	44.54	300,200	+0.39(+0.88%)
Oct 22, 2003	43.97	44.33	43.53	44.15	234,400	+0.17(+0.39%)
Oct 21, 2003	44.31	44.39	43.90	43.98	311,100	-0.39(-0.88%)
Oct 20, 2003	44.54	44.73	44.19	44.37	232,100	-0.07(-0.16%)
Oct 17, 2003	45.15	45.20	44.17	44.44	168,100	-0.55(-1.22%)
Oct 16, 2003	44.94	45.02	44.78	44.99	308,300	+0.09(+0.20%)
Oct 15, 2003	45.15	45.20	44.62	44.90	112,200	-0.12(-0.27%)
Oct 14, 2003	45.25	45.25	44.56	45.02	120,500	-0.24(-0.53%)
Oct 13, 2003	44.86	45.35	44.86	45.26	96,700	+0.50(+1.12%)
Oct 10, 2003	45.07	45.15	44.54	44.76	145,800	-0.42(-0.93%)
Oct 09, 2003	45.39	45.50	45.00	45.18	204,400	+0.04(+0.09%)
Oct 08, 2003	45.14	45.22	44.86	45.14	260,600	+0.09(+0.20%)
Oct 07, 2003	44.99	45.18	44.91	45.05	205,200	-0.35(-0.77%)
Oct 06, 2003	45.43	45.43	45.06	45.40	172,600	+0.09(+0.20%)
Oct 03, 2003	45.25	45.80	45.08	45.31	262,700	+0.37(+0.82%)
Oct 02, 2003	44.61	44.98	44.41	44.94	210,600	-0.06(-0.13%)

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.