Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	60.09	60.64	60.09	60.42	4,100	+0.43(+0.72%)
Dec 30, 2003	59.66	60.16	59.60	59.99	3,100	+0.57(+0.96%)
Dec 29, 2003	59.12	59.48	59.12	59.42	4,700	+0.17(+0.29%)
Dec 26, 2003	58.87	59.25	58.87	59.25	1,200	+0.23(+0.39%)
Dec 24, 2003	58.45	59.06	58.45	59.02	3,500	+1.16(+2.00%)
Dec 23, 2003	57.45	57.89	57.45	57.86	3,300	+0.49(+0.85%)
Dec 22, 2003	57.25	57.38	57.15	57.37	4,400	+0.30(+0.53%)
Dec 19, 2003	56.98	57.10	56.98	57.07	9,900	-0.02(-0.04%)
Dec 18, 2003	56.95	57.09	56.70	57.09	12,000	-0.05(-0.09%)
Dec 17, 2003	57.60	57.74	57.14	57.14	5,800	-0.55(-0.95%)
Dec 16, 2003	58.00	58.00	57.52	57.69	5,100	-0.31(-0.53%)
Dec 15, 2003	58.10	58.10	58.00	58.00	2,100	-0.09(-0.15%)
Dec 12, 2003	57.36	57.86	57.36	58.09	5,600	+0.93(+1.63%)
Dec 11, 2003	57.19	57.40	56.94	57.16	5,500	-0.28(-0.49%)
Dec 10, 2003	57.51	57.51	57.27	57.44	6,300	-0.52(-0.90%)
Dec 09, 2003	57.94	58.12	57.91	57.96	3,800	+0.27(+0.47%)
Dec 08, 2003	57.54	57.78	57.54	57.69	2,200	+0.16(+0.28%)
Dec 05, 2003	57.36	57.75	57.36	57.53	5,200	+0.15(+0.26%)
Dec 04, 2003	57.63	57.63	57.38	57.38	12,300	+0.73(+1.29%)
Dec 03, 2003	56.55	56.78	56.55	56.65	9,400	+1.00(+1.80%)
Dec 02, 2003	55.53	55.66	55.53	55.65	1,800	-0.19(-0.34%)
Dec 01, 2003	55.84	55.84	55.84	55.84	3,600	+0.09(+0.16%)
Nov 28, 2003	56.00	56.01	55.51	55.75	5,700	-1.11(-1.95%)
Nov 26, 2003	56.75	56.88	56.75	56.86	4,800	+0.27(+0.48%)
Nov 25, 2003	56.50	56.59	56.45	56.59	2,800	-0.06(-0.11%)
Nov 24, 2003	57.00	57.00	56.00	56.65	12,200	-0.27(-0.47%)
Nov 21, 2003	56.75	57.00	56.75	56.92	10,600	-0.68(-1.18%)
Nov 20, 2003	57.55	58.00	57.55	57.60	10,800	-0.07(-0.12%)
Nov 19, 2003	57.60	57.78	57.55	57.67	4,600	+0.27(+0.47%)
Nov 18, 2003	57.10	57.10	57.10	57.40	7,900	+0.98(+1.74%)
Nov 17, 2003	56.95	56.95	56.42	56.42	26,800	-1.31(-2.27%)
Nov 14, 2003	58.25	58.25	57.73	57.73	5,100	-0.77(-1.32%)
Nov 13, 2003	57.70	58.60	57.70	58.50	7,100	+0.80(+1.39%)
Nov 12, 2003	57.43	57.70	57.33	57.70	5,800	+0.91(+1.60%)
Nov 11, 2003	56.40	56.80	56.40	56.79	6,300	+0.94(+1.68%)
Nov 10, 2003	55.30	55.90	55.30	55.85	10,900	+0.61(+1.10%)
Nov 07, 2003	55.17	55.75	55.17	55.24	10,100	+0.05(+0.09%)
Nov 06, 2003	56.54	55.40	55.00	55.19	6,800	-1.40(-2.47%)
Nov 05, 2003	56.30	56.59	56.59	56.59	2,600	+0.20(+0.35%)
Nov 04, 2003	56.30	56.39	56.30	56.39	7,500	-0.79(-1.38%)
Nov 03, 2003	57.56	57.56	57.18	57.18	7,000	-0.42(-0.73%)
Oct 31, 2003	57.75	57.75	57.60	57.60	8,500	-0.58(-1.00%)
Oct 30, 2003	57.93	58.18	57.93	58.18	3,700	+0.48(+0.83%)
Oct 29, 2003	57.87	57.89	57.64	57.70	4,600	+0.00(+0.00%)
Oct 28, 2003	57.60	57.70	57.60	57.70	7,700	+0.10(+0.17%)
Oct 27, 2003	57.30	57.60	57.30	57.60	13,700	+0.40(+0.70%)
Oct 24, 2003	57.48	57.48	57.18	57.20	2,400	-0.34(-0.59%)
Oct 23, 2003	57.60	57.75	57.50	57.54	5,200	-0.56(-0.96%)
Oct 22, 2003	57.75	58.14	57.75	58.10	3,200	+0.46(+0.80%)
Oct 21, 2003	57.40	57.64	57.40	57.64	1,800	+0.20(+0.35%)
Oct 20, 2003	57.29	57.44	57.29	57.44	1,700	-0.06(-0.10%)
Oct 17, 2003	57.71	57.71	57.50	57.50	1,700	+0.07(+0.12%)
Oct 16, 2003	57.44	57.44	57.25	57.43	4,600	+0.09(+0.16%)
Oct 15, 2003	57.34	57.34	57.34	57.34	700	+0.18(+0.31%)
Oct 14, 2003	56.98	57.16	56.80	57.16	12,800	+0.15(+0.26%)
Oct 13, 2003	57.05	57.20	57.01	57.01	2,100	-0.04(-0.07%)
Oct 10, 2003	57.45	57.45	56.83	57.05	7,200	-0.15(-0.26%)
Oct 09, 2003	57.55	57.68	57.20	57.20	15,000	-0.15(-0.26%)
Oct 08, 2003	57.50	57.50	57.35	57.35	1,300	+0.45(+0.79%)
Oct 07, 2003	56.40	56.40	56.40	56.90	11,000	+0.79(+1.41%)
Oct 06, 2003	56.20	56.20	56.11	56.11	2,600	-0.23(-0.41%)
Oct 03, 2003	56.62	56.41	56.34	56.34	2,600	-0.28(-0.49%)
Oct 02, 2003	56.54	56.62	56.50	56.62	2,200	+0.91(+1.63%)

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.