Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	48.70	48.75	47.80	47.80	263,200	-0.77(-1.59%)
Dec 30, 2003	48.60	48.89	48.53	48.57	191,000	+0.12(+0.25%)
Dec 29, 2003	48.95	48.55	48.20	48.45	333,800	-0.50(-1.02%)
Dec 26, 2003	48.85	48.98	48.85	48.95	113,400	+0.00(+0.00%)
Dec 24, 2003	48.90	48.95	48.65	48.95	148,400	+0.00(+0.00%)
Dec 23, 2003	49.26	49.26	48.81	48.95	165,100	-0.33(-0.67%)
Dec 22, 2003	49.20	49.31	49.13	49.28	259,400	+0.07(+0.14%)
Dec 19, 2003	49.55	49.55	49.08	49.21	526,000	-0.34(-0.69%)
Dec 18, 2003	49.38	49.55	49.38	49.55	274,300	+0.18(+0.36%)
Dec 17, 2003	49.40	49.44	49.28	49.37	209,000	-0.14(-0.28%)
Dec 16, 2003	49.45	49.55	49.05	49.51	281,400	+0.19(+0.39%)
Dec 15, 2003	49.55	49.66	49.24	49.32	212,000	-0.08(-0.16%)
Dec 12, 2003	49.05	49.49	49.04	49.40	258,100	+0.32(+0.65%)
Dec 11, 2003	48.70	49.23	48.70	49.08	134,800	+0.53(+1.09%)
Dec 10, 2003	48.93	48.94	48.50	48.55	209,800	-0.45(-0.92%)
Dec 09, 2003	48.31	49.10	48.31	49.00	252,200	+0.68(+1.41%)
Dec 08, 2003	48.20	48.47	48.20	48.32	210,400	+0.20(+0.42%)
Dec 05, 2003	48.23	48.37	48.00	48.12	129,400	+0.02(+0.04%)
Dec 04, 2003	48.26	48.44	47.95	48.10	190,600	-0.13(-0.27%)
Dec 03, 2003	48.92	48.96	48.28	48.23	294,400	-0.63(-1.29%)
Dec 02, 2003	49.59	49.59	48.76	48.86	290,600	+0.16(+0.33%)
Dec 01, 2003	47.90	48.70	47.90	48.70	280,100	+0.90(+1.88%)
Nov 28, 2003	47.75	47.98	47.70	47.80	40,800	+0.11(+0.23%)
Nov 26, 2003	47.50	47.76	47.41	47.69	144,500	+0.19(+0.40%)
Nov 25, 2003	46.60	47.50	46.60	47.50	205,200	+1.05(+2.26%)
Nov 24, 2003	46.70	46.70	46.35	46.45	138,800	-0.05(-0.11%)
Nov 21, 2003	46.65	46.75	45.97	46.50	176,800	-0.15(-0.32%)
Nov 20, 2003	47.01	47.01	46.29	46.65	238,900	-0.29(-0.62%)
Nov 19, 2003	47.07	47.43	46.88	46.94	192,700	-0.04(-0.09%)
Nov 18, 2003	47.40	47.49	46.98	46.98	296,300	-0.32(-0.68%)
Nov 17, 2003	46.99	47.30	46.87	47.30	170,300	-0.15(-0.32%)
Nov 14, 2003	47.15	47.41	47.15	47.45	185,100	+0.35(+0.74%)
Nov 13, 2003	46.45	47.10	46.40	47.10	114,800	+0.33(+0.71%)
Nov 12, 2003	46.21	46.50	45.98	46.77	181,300	+0.64(+1.39%)
Nov 11, 2003	46.65	46.73	45.91	46.13	205,500	-0.47(-1.01%)
Nov 10, 2003	46.98	46.98	46.50	46.60	171,700	-0.23(-0.49%)
Nov 07, 2003	47.50	47.61	46.83	46.83	178,100	-0.21(-0.45%)
Nov 06, 2003	46.50	47.22	46.34	47.04	362,600	+0.54(+1.16%)
Nov 05, 2003	46.70	46.70	46.28	46.50	163,900	-0.20(-0.43%)
Nov 04, 2003	46.00	46.64	45.70	46.70	248,500	+0.72(+1.57%)
Nov 03, 2003	45.80	46.00	45.69	45.98	238,600	+0.32(+0.70%)
Oct 31, 2003	46.14	46.14	45.62	45.66	334,300	-0.24(-0.52%)
Oct 30, 2003	45.16	46.01	45.16	45.90	175,500	+0.76(+1.68%)
Oct 29, 2003	45.21	45.47	45.10	45.14	152,500	-0.01(-0.02%)
Oct 28, 2003	45.80	45.80	44.67	45.15	222,700	-0.55(-1.20%)
Oct 27, 2003	45.25	45.95	45.25	45.70	238,900	+0.60(+1.33%)
Oct 24, 2003	45.85	45.96	44.85	45.10	284,900	-0.65(-1.42%)
Oct 23, 2003	47.00	47.00	45.41	45.75	310,900	-0.03(-0.07%)
Oct 22, 2003	46.10	46.44	45.70	45.78	334,100	-0.32(-0.69%)
Oct 21, 2003	46.35	46.35	46.04	46.10	368,700	-0.15(-0.32%)
Oct 20, 2003	46.80	46.89	46.19	46.25	528,900	-0.25(-0.54%)
Oct 17, 2003	47.19	47.40	46.45	46.50	582,200	-1.05(-2.21%)
Oct 16, 2003	47.70	47.76	47.43	47.55	440,000	-0.10(-0.21%)
Oct 15, 2003	48.20	48.20	47.40	47.65	329,200	-0.54(-1.12%)
Oct 14, 2003	47.98	48.20	47.78	48.19	207,000	+0.17(+0.35%)
Oct 13, 2003	48.05	48.19	47.95	48.02	140,900	-0.05(-0.10%)
Oct 10, 2003	48.20	48.25	47.89	48.07	157,200	-0.03(-0.06%)
Oct 09, 2003	47.95	48.10	47.80	48.10	289,600	+0.25(+0.52%)
Oct 08, 2003	47.85	47.85	47.58	47.85	340,600	+0.08(+0.17%)
Oct 07, 2003	47.91	48.11	47.91	47.77	365,200	-0.32(-0.67%)
Oct 06, 2003	47.45	48.09	47.45	48.09	359,700	+0.69(+1.46%)
Oct 03, 2003	47.30	47.97	47.20	47.40	381,600	+0.25(+0.53%)
Oct 02, 2003	46.95	47.15	46.95	47.15	254,700	+0.35(+0.75%)

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.