Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	50.04	50.15	50.00	50.00	85,700	+0.00(+0.00%)
Dec 30, 2003	49.95	50.11	49.95	50.00	94,000	+0.10(+0.20%)
Dec 29, 2003	49.35	50.25	48.95	49.90	172,200	+0.05(+0.10%)
Dec 26, 2003	49.77	50.16	49.77	49.85	102,100	+0.05(+0.10%)
Dec 24, 2003	49.77	50.00	49.70	49.80	61,300	+0.03(+0.06%)
Dec 23, 2003	49.59	49.90	49.55	49.77	124,300	+0.17(+0.34%)
Dec 22, 2003	50.05	50.13	49.50	49.60	297,500	-0.40(-0.80%)
Dec 19, 2003	49.90	50.35	49.90	50.00	1,401,600	+0.00(+0.00%)
Dec 18, 2003	49.50	50.35	49.50	50.00	219,800	+0.46(+0.93%)
Dec 17, 2003	49.85	49.91	49.51	49.54	121,800	-0.61(-1.22%)
Dec 16, 2003	49.35	50.20	49.00	50.15	178,800	-0.46(-0.91%)
Dec 15, 2003	51.85	51.97	50.71	50.61	88,400	-1.14(-2.20%)
Dec 12, 2003	49.50	51.98	49.50	51.75	175,000	+0.84(+1.65%)
Dec 11, 2003	53.00	53.00	50.40	50.91	194,500	-2.74(-5.11%)
Dec 10, 2003	54.74	54.74	53.55	53.65	39,100	-1.34(-2.44%)
Dec 09, 2003	54.60	55.10	54.07	54.99	46,900	+0.24(+0.44%)
Dec 08, 2003	55.25	55.35	53.75	54.75	82,700	-0.03(-0.05%)
Dec 05, 2003	53.90	55.00	53.90	54.78	26,700	+0.58(+1.07%)
Dec 04, 2003	54.50	54.50	54.00	54.20	30,200	-0.83(-1.51%)
Dec 03, 2003	54.40	55.79	54.30	55.03	55,500	+0.74(+1.36%)
Dec 02, 2003	53.70	54.40	53.70	54.29	27,700	+0.61(+1.14%)
Dec 01, 2003	53.50	53.75	53.31	53.68	26,200	+0.11(+0.21%)
Nov 28, 2003	53.60	53.70	53.20	53.57	11,400	+0.07(+0.13%)
Nov 26, 2003	53.45	53.45	53.35	53.50	24,500	-0.16(-0.30%)
Nov 25, 2003	53.76	53.76	53.27	53.66	23,600	-0.15(-0.28%)
Nov 24, 2003	52.63	53.81	52.40	53.81	41,600	+1.18(+2.24%)
Nov 21, 2003	53.70	53.70	52.40	52.63	55,500	-0.97(-1.81%)
Nov 20, 2003	54.00	54.35	53.40	53.60	94,900	-1.39(-2.53%)
Nov 19, 2003	54.17	56.16	54.00	54.99	122,000	+1.07(+1.98%)
Nov 18, 2003	52.40	54.20	52.28	53.92	97,800	+1.39(+2.65%)
Nov 17, 2003	52.48	52.65	52.25	52.53	59,500	+0.42(+0.81%)
Nov 14, 2003	51.10	52.20	51.02	52.11	84,300	+1.60(+3.17%)
Nov 13, 2003	50.20	50.65	50.20	50.51	20,000	-0.14(-0.28%)
Nov 12, 2003	49.95	50.77	49.95	50.65	45,800	+0.72(+1.44%)
Nov 11, 2003	50.16	50.16	49.67	49.93	24,900	-0.18(-0.36%)
Nov 10, 2003	50.90	50.90	50.00	50.11	41,300	-0.44(-0.87%)
Nov 07, 2003	50.00	50.72	49.85	50.55	45,600	+0.55(+1.10%)
Nov 06, 2003	49.10	50.00	49.10	50.00	44,400	+0.90(+1.83%)
Nov 05, 2003	48.47	49.10	48.66	49.10	31,600	+0.39(+0.80%)
Nov 04, 2003	48.47	48.75	48.47	48.71	25,750	+0.10(+0.21%)
Nov 03, 2003	48.65	48.76	48.56	48.61	21,550	+0.56(+1.17%)
Oct 31, 2003	47.75	48.25	47.75	48.05	21,000	+0.06(+0.13%)
Oct 30, 2003	48.59	48.59	47.66	47.99	50,900	-1.33(-2.70%)
Oct 29, 2003	48.77	49.34	48.77	49.32	67,500	+0.61(+1.25%)
Oct 28, 2003	48.25	48.70	48.16	48.71	69,100	+0.41(+0.85%)
Oct 27, 2003	48.17	48.80	48.17	48.30	43,300	+0.73(+1.53%)
Oct 24, 2003	47.40	47.65	47.30	47.57	21,500	+0.27(+0.57%)
Oct 23, 2003	46.83	47.30	46.75	47.30	21,300	+0.47(+1.00%)
Oct 22, 2003	46.60	46.85	46.60	46.83	23,000	+0.03(+0.06%)
Oct 21, 2003	46.91	47.22	46.80	46.80	42,100	-0.15(-0.32%)
Oct 20, 2003	47.45	47.45	46.90	46.95	35,700	-0.57(-1.20%)
Oct 17, 2003	47.41	47.79	47.41	47.52	34,500	+0.08(+0.17%)
Oct 16, 2003	48.32	47.85	47.10	47.44	93,200	-0.88(-1.82%)
Oct 15, 2003	48.75	48.92	48.26	48.32	48,000	-0.43(-0.88%)
Oct 14, 2003	48.12	48.76	48.11	48.75	33,600	+0.64(+1.33%)
Oct 13, 2003	47.78	48.20	47.78	48.11	27,000	+0.33(+0.69%)
Oct 10, 2003	47.44	48.06	47.44	47.78	23,600	+0.42(+0.89%)
Oct 09, 2003	47.10	47.50	47.10	47.36	27,300	+0.37(+0.79%)
Oct 08, 2003	46.65	47.08	46.60	46.99	30,100	+0.19(+0.41%)
Oct 07, 2003	46.54	46.95	46.45	46.80	19,600	+0.26(+0.56%)
Oct 06, 2003	46.65	46.68	46.45	46.54	24,000	-0.01(-0.02%)
Oct 03, 2003	46.53	46.65	46.37	46.55	40,800	+0.27(+0.58%)
Oct 02, 2003	46.05	46.40	46.04	46.28	51,300	+0.48(+1.05%)

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.