Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	52.00	52.00	51.61	51.82	87,200	-0.18(-0.35%)
Feb 26, 2004	51.41	52.05	51.41	52.00	80,900	+0.70(+1.36%)
Feb 25, 2004	50.95	51.30	50.90	51.30	43,300	+0.50(+0.98%)
Feb 24, 2004	50.38	50.98	50.31	50.80	84,400	+0.42(+0.83%)
Feb 23, 2004	51.20	51.37	50.38	50.38	129,700	-0.77(-1.51%)
Feb 20, 2004	51.40	51.75	51.03	51.15	63,800	-0.05(-0.10%)
Feb 19, 2004	52.00	52.00	51.05	51.20	68,300	-0.55(-1.06%)
Feb 18, 2004	51.80	52.00	51.33	51.75	80,200	-0.26(-0.50%)
Feb 17, 2004	51.76	52.15	51.60	52.01	96,900	+0.46(+0.89%)
Feb 13, 2004	51.42	51.75	51.25	51.55	58,400	+0.15(+0.29%)
Feb 12, 2004	51.20	51.42	50.95	51.40	79,100	+0.20(+0.39%)
Feb 11, 2004	51.20	51.30	50.95	51.20	61,100	+0.20(+0.39%)
Feb 10, 2004	50.70	51.00	50.70	51.00	90,800	+0.10(+0.20%)
Feb 09, 2004	50.55	51.10	50.20	50.90	102,500	+0.35(+0.69%)
Feb 06, 2004	50.47	51.13	50.20	50.55	75,600	+0.20(+0.40%)
Feb 05, 2004	49.90	50.40	49.78	50.35	85,000	+0.28(+0.56%)
Feb 04, 2004	49.80	50.21	49.70	50.07	110,000	-1.25(-2.44%)
Feb 03, 2004	51.70	51.75	51.00	51.32	115,000	-0.38(-0.74%)
Feb 02, 2004	52.00	52.01	51.40	51.70	105,400	+0.03(+0.06%)
Jan 30, 2004	51.40	52.00	51.33	51.67	106,900	+0.15(+0.29%)
Jan 29, 2004	52.10	52.10	50.60	51.52	128,800	+0.20(+0.39%)
Jan 28, 2004	51.30	51.80	51.00	51.32	110,800	-0.04(-0.08%)
Jan 27, 2004	51.40	51.60	51.30	51.36	109,800	-0.14(-0.27%)
Jan 26, 2004	51.21	51.55	51.00	51.50	109,900	+0.30(+0.59%)
Jan 23, 2004	51.00	51.31	50.85	51.20	88,500	-0.05(-0.10%)
Jan 22, 2004	51.05	51.50	50.91	51.25	112,700	+0.16(+0.31%)
Jan 21, 2004	50.89	51.19	50.30	51.09	106,600	+0.19(+0.37%)
Jan 20, 2004	50.69	51.10	50.50	50.90	154,600	+0.46(+0.91%)
Jan 16, 2004	50.55	50.79	50.36	50.44	85,200	+0.09(+0.18%)
Jan 15, 2004	50.72	50.77	50.20	50.35	81,500	-0.17(-0.34%)
Jan 14, 2004	50.45	50.65	50.03	50.52	90,600	+0.32(+0.64%)
Jan 13, 2004	50.85	50.90	49.92	50.20	133,100	-0.25(-0.50%)
Jan 12, 2004	50.25	51.00	49.80	50.45	217,200	+0.38(+0.76%)
Jan 09, 2004	50.33	50.33	49.98	50.07	88,800	-0.15(-0.30%)
Jan 08, 2004	50.40	50.40	50.12	50.22	67,800	-0.07(-0.14%)
Jan 07, 2004	50.20	50.29	50.00	50.29	104,200	+0.05(+0.10%)
Jan 06, 2004	49.90	50.40	49.65	50.24	96,500	+0.19(+0.38%)
Jan 05, 2004	50.13	50.35	49.90	50.05	90,500	-0.15(-0.30%)
Jan 02, 2004	51.75	51.75	49.95	50.20	126,700	+0.20(+0.40%)
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%)
Oct 01, 2003	45.75	45.75	45.75	45.80	49,900	-0.01(-0.02%)
Sep 30, 2003	45.74	46.10	45.74	45.81	33,100	+0.07(+0.15%)
Sep 29, 2003	46.01	46.11	45.74	45.74	30,100	-0.31(-0.67%)
Sep 26, 2003	46.70	46.70	45.90	46.05	30,200	-0.08(-0.17%)
Sep 25, 2003	46.52	46.52	46.00	46.13	27,500	+0.13(+0.28%)
Sep 24, 2003	45.93	46.45	45.76	46.00	49,400	+0.32(+0.70%)
Sep 23, 2003	45.03	45.94	45.15	45.68	45,400	+0.65(+1.44%)
Sep 22, 2003	45.13	45.25	44.94	45.03	26,500	-0.35(-0.77%)
Sep 19, 2003	45.21	45.52	45.21	45.38	30,500	+0.18(+0.40%)
Sep 18, 2003	44.61	45.20	44.39	45.20	69,100	+1.00(+2.26%)
Sep 17, 2003	44.20	44.26	44.00	44.20	48,500	+0.15(+0.34%)
Sep 16, 2003	43.77	44.10	43.75	44.05	39,200	+0.20(+0.46%)
Sep 15, 2003	44.50	44.50	43.60	43.85	64,000	-0.59(-1.33%)
Sep 12, 2003	44.99	44.99	44.23	44.44	31,100	-0.41(-0.91%)
Sep 11, 2003	44.70	44.92	44.65	44.85	18,200	+0.17(+0.38%)
Sep 10, 2003	45.10	45.10	44.65	44.68	33,700	-0.42(-0.93%)
Sep 09, 2003	45.35	45.59	45.04	45.10	21,000	-0.50(-1.10%)
Sep 08, 2003	44.85	45.60	44.61	45.60	38,000	+0.61(+1.36%)
Sep 05, 2003	44.74	44.99	44.51	44.99	49,100	+0.00(+0.00%)
Sep 04, 2003	45.31	45.31	44.32	44.99	64,900	-0.32(-0.71%)
Sep 03, 2003	46.20	46.21	45.30	45.31	62,600	-0.94(-2.03%)

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.