Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	49.42	49.88	48.62	48.62	211,900	-0.80(-1.62%)
Dec 30, 2003	49.10	49.49	49.08	49.42	190,900	+0.45(+0.92%)
Dec 29, 2003	48.18	48.98	48.18	48.97	108,400	+0.83(+1.72%)
Dec 26, 2003	48.13	48.56	48.00	48.14	38,600	+0.02(+0.04%)
Dec 24, 2003	47.74	48.23	47.55	48.12	71,600	+0.18(+0.38%)
Dec 23, 2003	47.38	47.99	47.10	47.94	140,400	+0.99(+2.11%)
Dec 22, 2003	46.55	47.41	46.55	46.95	163,600	+0.40(+0.86%)
Dec 19, 2003	46.95	46.95	46.00	46.55	231,000	-0.40(-0.85%)
Dec 18, 2003	46.65	47.14	46.55	46.95	130,600	+0.48(+1.03%)
Dec 17, 2003	46.95	46.99	46.32	46.47	160,300	-0.35(-0.75%)
Dec 16, 2003	46.15	46.86	45.53	46.82	205,800	+0.69(+1.50%)
Dec 15, 2003	48.40	48.60	46.24	46.13	247,900	-1.77(-3.70%)
Dec 12, 2003	47.81	48.50	47.65	47.90	155,100	+0.10(+0.21%)
Dec 11, 2003	46.75	48.25	46.74	47.80	149,500	+1.09(+2.33%)
Dec 10, 2003	47.01	47.12	46.52	46.71	190,100	-0.69(-1.46%)
Dec 09, 2003	48.69	48.69	47.35	47.40	419,300	-1.31(-2.69%)
Dec 08, 2003	49.72	49.72	47.82	48.71	580,500	-1.02(-2.05%)
Dec 05, 2003	50.15	50.59	49.60	49.73	97,500	-0.42(-0.84%)
Dec 04, 2003	51.10	51.10	49.40	50.15	227,700	-0.92(-1.80%)
Dec 03, 2003	52.10	53.00	51.05	51.07	309,300	-0.96(-1.85%)
Dec 02, 2003	50.70	52.60	50.70	52.03	335,000	+1.51(+2.99%)
Dec 01, 2003	50.00	50.57	49.95	50.52	123,000	+0.75(+1.51%)
Nov 28, 2003	50.36	50.60	49.75	49.77	97,800	-0.66(-1.31%)
Nov 26, 2003	50.02	50.75	50.02	50.43	110,100	+0.51(+1.02%)
Nov 25, 2003	49.89	50.25	49.27	49.92	232,600	+0.10(+0.20%)
Nov 24, 2003	48.65	49.82	48.65	49.82	151,200	+1.17(+2.40%)
Nov 21, 2003	49.50	49.66	48.73	48.65	158,500	-0.78(-1.58%)
Nov 20, 2003	49.31	49.66	49.31	49.43	256,400	+0.11(+0.22%)
Nov 19, 2003	49.13	49.75	49.05	49.32	144,300	+0.17(+0.35%)
Nov 18, 2003	49.46	50.14	49.10	49.15	259,700	-0.06(-0.12%)
Nov 17, 2003	48.67	49.27	48.42	49.21	264,700	-0.66(-1.32%)
Nov 14, 2003	50.33	50.60	49.74	49.87	305,200	-0.56(-1.11%)
Nov 13, 2003	49.82	50.88	49.82	50.43	217,200	+0.29(+0.58%)
Nov 12, 2003	49.10	50.14	49.10	50.14	165,600	+1.04(+2.12%)
Nov 11, 2003	49.88	50.20	48.80	49.10	242,200	-0.73(-1.46%)
Nov 10, 2003	49.80	50.33	49.65	49.83	218,500	-0.06(-0.12%)
Nov 07, 2003	49.95	50.02	49.80	49.89	326,400	+0.03(+0.06%)
Nov 06, 2003	50.10	50.10	49.61	49.86	304,300	-0.18(-0.36%)
Nov 05, 2003	50.28	50.40	49.51	50.04	170,200	-0.23(-0.46%)
Nov 04, 2003	50.15	50.57	50.15	50.27	320,546	-0.12(-0.24%)
Nov 03, 2003	49.65	50.43	49.65	50.39	217,835	+0.86(+1.74%)
Oct 31, 2003	49.55	49.55	49.21	49.53	143,800	+0.14(+0.28%)
Oct 30, 2003	49.53	49.65	49.20	49.39	365,600	-0.14(-0.28%)
Oct 29, 2003	49.43	49.55	48.76	49.53	232,600	+0.15(+0.30%)
Oct 28, 2003	48.15	49.39	47.90	49.38	339,800	+1.19(+2.47%)
Oct 27, 2003	47.34	48.65	47.34	48.19	235,100	+1.10(+2.34%)
Oct 24, 2003	47.53	47.53	46.75	47.09	468,600	-0.44(-0.93%)
Oct 23, 2003	44.11	48.17	44.11	47.53	1,065,600	+3.43(+7.78%)
Oct 22, 2003	44.45	44.65	44.00	44.10	291,800	-0.40(-0.90%)
Oct 21, 2003	43.70	44.62	43.60	44.50	358,200	+1.07(+2.46%)
Oct 20, 2003	43.75	43.95	42.83	43.43	511,800	-0.41(-0.94%)
Oct 17, 2003	44.85	44.85	43.79	43.84	161,000	-1.16(-2.58%)
Oct 16, 2003	45.11	45.11	44.78	45.00	167,500	-0.10(-0.22%)
Oct 15, 2003	45.59	45.59	44.75	45.10	165,400	-0.33(-0.73%)
Oct 14, 2003	44.63	45.70	44.63	45.43	300,600	+0.83(+1.86%)
Oct 13, 2003	44.51	44.92	44.51	44.60	143,400	+0.05(+0.11%)
Oct 10, 2003	44.90	44.91	44.34	44.55	180,600	-0.45(-1.00%)
Oct 09, 2003	45.05	45.39	44.99	45.00	278,000	+0.17(+0.38%)
Oct 08, 2003	45.10	45.34	45.08	44.83	234,800	-0.17(-0.38%)
Oct 07, 2003	44.56	45.20	44.36	45.00	346,000	+0.45(+1.01%)
Oct 06, 2003	44.01	44.84	44.01	44.55	258,400	+0.54(+1.23%)
Oct 03, 2003	44.02	44.50	43.75	44.01	448,200	+0.26(+0.59%)
Oct 02, 2003	43.80	44.03	43.58	43.75	336,400	-0.30(-0.68%)

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.