Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	50.05	50.24	49.90	49.90	80,700	-0.19(-0.38%)
Dec 30, 2003	50.27	50.28	49.90	50.09	97,500	+0.07(+0.14%)
Dec 29, 2003	49.87	50.08	49.61	50.02	135,600	+0.15(+0.30%)
Dec 26, 2003	49.99	50.00	49.52	49.87	60,600	+0.01(+0.02%)
Dec 24, 2003	49.80	49.90	49.68	49.86	51,200	+0.06(+0.12%)
Dec 23, 2003	49.95	49.95	49.69	49.80	98,000	-0.10(-0.20%)
Dec 22, 2003	49.00	49.90	48.95	49.90	141,100	+0.90(+1.84%)
Dec 19, 2003	49.13	49.24	48.82	49.00	192,100	-0.28(-0.57%)
Dec 18, 2003	49.65	49.87	49.13	49.28	163,500	-0.20(-0.40%)
Dec 17, 2003	49.20	49.37	49.20	49.48	135,100	+0.16(+0.32%)
Dec 16, 2003	49.80	49.80	49.08	49.32	156,200	-0.30(-0.60%)
Dec 15, 2003	49.70	49.96	49.60	49.62	93,100	-0.21(-0.42%)
Dec 12, 2003	49.61	49.91	49.50	49.83	119,100	+0.22(+0.44%)
Dec 11, 2003	50.00	50.18	49.48	49.61	145,300	-0.47(-0.94%)
Dec 10, 2003	50.00	50.11	49.92	50.08	203,800	-0.07(-0.14%)
Dec 09, 2003	50.28	50.31	50.07	50.15	196,400	-0.03(-0.06%)
Dec 08, 2003	50.20	50.22	49.93	50.18	208,600	-0.11(-0.22%)
Dec 05, 2003	50.30	50.30	50.20	50.29	176,500	+0.04(+0.08%)
Dec 04, 2003	50.30	50.30	50.10	50.25	1,272,400	-0.05(-0.10%)
Dec 03, 2003	50.76	50.76	50.10	50.30	241,200	-0.45(-0.89%)
Dec 02, 2003	51.00	51.15	50.75	50.75	151,600	-1.07(-2.06%)
Dec 01, 2003	51.88	52.27	51.82	51.82	82,600	-0.07(-0.13%)
Nov 28, 2003	52.08	52.10	51.75	51.89	30,500	-0.07(-0.13%)
Nov 26, 2003	51.62	51.96	51.37	51.96	37,500	+0.54(+1.05%)
Nov 25, 2003	51.55	51.78	51.40	51.42	65,800	-0.34(-0.66%)
Nov 24, 2003	51.85	51.99	51.75	51.76	56,900	-0.15(-0.29%)
Nov 21, 2003	52.05	52.07	51.81	51.91	33,400	-0.14(-0.27%)
Nov 20, 2003	51.77	52.05	51.45	52.05	62,200	-0.03(-0.06%)
Nov 19, 2003	52.15	52.25	51.77	52.08	52,600	-0.02(-0.04%)
Nov 18, 2003	51.60	51.60	51.60	52.10	43,500	+0.50(+0.97%)
Nov 17, 2003	51.90	51.99	51.51	51.60	65,500	+0.25(+0.49%)
Nov 14, 2003	52.25	52.51	51.17	51.35	146,800	-0.88(-1.68%)
Nov 13, 2003	51.60	52.50	51.35	52.23	58,000	+0.73(+1.42%)
Nov 12, 2003	51.37	51.50	51.28	51.50	45,400	+0.08(+0.16%)
Nov 11, 2003	51.04	51.48	51.20	51.42	69,500	+0.38(+0.74%)
Nov 10, 2003	50.96	51.24	50.85	51.04	45,100	+0.08(+0.16%)
Nov 07, 2003	50.31	51.00	50.31	50.96	44,200	+0.46(+0.91%)
Nov 06, 2003	50.00	50.60	50.00	50.50	43,900	+0.30(+0.60%)
Nov 05, 2003	49.95	50.37	50.01	50.20	45,100	-0.23(-0.46%)
Nov 04, 2003	49.95	50.59	49.85	50.43	73,551	+0.65(+1.31%)
Nov 03, 2003	49.26	49.26	49.26	49.78	48,687	+0.53(+1.08%)
Oct 31, 2003	51.09	50.00	49.25	49.25	70,100	-1.84(-3.60%)
Oct 30, 2003	51.18	51.18	51.00	51.09	61,100	+0.38(+0.75%)
Oct 29, 2003	50.30	50.95	50.30	50.71	41,800	+0.31(+0.62%)
Oct 28, 2003	50.26	50.51	50.26	50.40	44,700	+0.10(+0.20%)
Oct 27, 2003	49.65	50.80	49.56	50.30	63,200	+0.75(+1.51%)
Oct 24, 2003	50.30	50.52	49.50	49.55	105,200	-0.71(-1.41%)
Oct 23, 2003	50.00	50.36	49.90	50.26	45,500	-0.14(-0.28%)
Oct 22, 2003	50.58	50.79	50.00	50.40	63,100	-0.43(-0.85%)
Oct 21, 2003	50.80	50.90	50.63	50.83	82,700	-0.22(-0.43%)
Oct 20, 2003	52.30	52.70	50.98	51.05	151,700	-1.81(-3.42%)
Oct 17, 2003	52.25	52.93	51.80	52.86	68,700	+0.61(+1.17%)
Oct 16, 2003	51.63	52.50	51.63	52.25	85,400	+0.70(+1.36%)
Oct 15, 2003	51.25	51.65	51.13	51.55	63,700	+0.23(+0.45%)
Oct 14, 2003	51.26	51.48	51.14	51.32	64,700	+0.32(+0.63%)
Oct 13, 2003	50.69	51.12	50.63	51.00	44,300	+0.31(+0.61%)
Oct 10, 2003	51.00	51.20	50.56	50.69	47,200	-0.19(-0.37%)
Oct 09, 2003	50.42	50.95	50.42	50.88	45,200	+0.26(+0.51%)
Oct 08, 2003	50.83	50.73	50.32	50.62	57,100	-0.21(-0.41%)
Oct 07, 2003	50.50	50.99	50.50	50.83	55,600	+0.51(+1.01%)
Oct 06, 2003	50.00	50.43	49.92	50.32	56,100	+0.36(+0.72%)
Oct 03, 2003	49.75	49.95	49.60	49.96	56,100	+0.26(+0.52%)
Oct 02, 2003	49.37	49.73	49.21	49.70	54,000	+0.56(+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.