Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	62.76	62.86	62.69	62.83	245,604	-0.10(-0.15%)
Dec 30, 2003	63.00	62.95	62.81	62.93	116,062	-0.07(-0.11%)
Dec 29, 2003	63.15	63.21	63.00	63.00	119,027	-0.39(-0.61%)
Dec 26, 2003	63.32	63.40	63.29	63.38	162,837	+0.20(+0.32%)
Dec 24, 2003	63.01	63.19	62.96	63.18	45,696	+0.39(+0.63%)
Dec 23, 2003	63.12	63.15	62.79	62.79	117,814	-0.43(-0.68%)
Dec 22, 2003	63.42	63.46	63.16	63.22	108,513	-0.17(-0.27%)
Dec 19, 2003	63.38	63.39	63.21	63.39	461,147	+0.01(+0.01%)
Dec 18, 2003	63.18	63.23	63.15	63.38	96,920	+0.22(+0.34%)
Dec 17, 2003	63.23	63.38	63.12	63.17	124,824	+0.16(+0.26%)
Dec 16, 2003	62.94	63.02	62.79	63.00	106,491	+0.16(+0.25%)
Dec 15, 2003	62.84	62.98	62.77	62.85	275,664	-0.06(-0.09%)
Dec 12, 2003	62.91	63.17	62.93	62.91	130,350	+0.00(+0.00%)
Dec 11, 2003	62.43	62.97	62.33	62.91	70,365	+0.38(+0.60%)
Dec 10, 2003	62.60	62.60	62.35	62.53	213,252	+0.16(+0.25%)
Dec 09, 2003	62.85	62.95	62.65	62.37	381,212	-0.31(-0.50%)
Dec 08, 2003	62.92	62.92	62.66	62.69	144,504	-0.20(-0.32%)
Dec 05, 2003	62.75	63.02	62.66	62.89	2,499,446	+0.72(+1.16%)
Dec 04, 2003	62.06	62.28	62.06	62.17	105,143	+0.13(+0.22%)
Dec 03, 2003	62.17	62.20	61.96	62.03	160,815	-0.16(-0.26%)
Dec 02, 2003	62.06	62.17	61.88	62.20	375,685	+0.18(+0.29%)
Dec 01, 2003	62.11	62.11	61.77	62.02	271,081	-0.55(-0.88%)
Nov 28, 2003	62.75	62.75	62.56	62.57	163,646	-0.42(-0.66%)
Nov 26, 2003	63.06	63.17	62.91	62.98	76,565	-0.16(-0.25%)
Nov 25, 2003	63.06	63.25	63.06	63.14	237,650	+0.16(+0.25%)
Nov 24, 2003	63.12	63.15	62.69	62.98	221,609	-0.33(-0.53%)
Nov 21, 2003	63.35	63.46	63.32	63.32	320,013	-0.03(-0.05%)
Nov 20, 2003	63.29	63.29	63.06	63.35	80,340	+0.42(+0.67%)
Nov 19, 2003	63.44	63.44	62.92	62.92	705,134	-0.46(-0.73%)
Nov 18, 2003	62.96	63.38	62.96	63.38	127,115	+0.26(+0.41%)
Nov 17, 2003	63.28	63.30	63.12	63.12	152,727	+0.07(+0.12%)
Nov 14, 2003	62.73	63.06	62.73	63.05	94,359	+0.34(+0.54%)
Nov 13, 2003	62.40	62.72	62.40	62.71	181,574	+0.54(+0.87%)
Nov 12, 2003	62.05	62.17	62.05	62.17	108,108	+0.20(+0.32%)
Nov 11, 2003	61.89	62.13	61.80	61.97	36,800	+0.10(+0.16%)
Nov 10, 2003	61.94	62.04	61.77	61.87	131,833	-0.02(-0.04%)
Nov 07, 2003	61.81	61.94	61.74	61.89	152,188	-0.10(-0.17%)
Nov 06, 2003	62.13	62.14	61.97	62.00	193,706	-0.32(-0.51%)
Nov 05, 2003	62.49	62.53	62.28	62.31	233,067	-0.22(-0.36%)
Nov 04, 2003	62.49	62.53	62.43	62.54	113,999	+0.25(+0.41%)
Nov 03, 2003	62.39	62.39	62.13	62.29	167,873	-0.47(-0.76%)
Oct 31, 2003	62.65	62.79	62.65	62.76	104,604	+0.23(+0.37%)
Oct 30, 2003	62.48	62.55	62.37	62.53	390,378	-0.24(-0.38%)
Oct 29, 2003	63.07	63.09	62.77	62.77	150,166	-0.41(-0.65%)
Oct 28, 2003	62.88	63.01	62.66	63.18	234,954	+0.30(+0.47%)
Oct 27, 2003	62.92	63.06	62.78	62.88	230,910	-0.17(-0.27%)
Oct 24, 2003	62.87	63.17	62.77	63.05	184,000	+0.44(+0.70%)
Oct 23, 2003	62.83	62.87	62.49	62.61	197,750	-0.20(-0.32%)
Oct 22, 2003	62.69	62.88	62.59	62.81	225,519	+0.45(+0.73%)
Oct 21, 2003	62.43	62.43	62.32	62.36	287,661	+0.11(+0.18%)
Oct 20, 2003	62.10	62.42	62.06	62.25	122,262	+0.04(+0.07%)
Oct 17, 2003	61.95	62.17	61.89	62.20	114,309	+0.31(+0.50%)
Oct 16, 2003	62.29	62.43	61.85	61.89	118,488	-0.29(-0.47%)
Oct 15, 2003	62.18	62.24	62.06	62.18	83,575	-0.25(-0.40%)
Oct 14, 2003	62.47	62.63	62.40	62.43	160,006	-0.25(-0.40%)
Oct 13, 2003	62.83	62.83	62.57	62.69	83,710	-0.12(-0.19%)
Oct 10, 2003	62.82	62.91	62.75	62.80	98,942	+0.21(+0.33%)
Oct 09, 2003	62.43	62.58	62.41	62.60	234,146	-0.20(-0.32%)
Oct 08, 2003	62.57	62.91	62.57	62.80	156,501	+0.11(+0.18%)
Oct 07, 2003	62.97	62.97	62.66	62.69	125,363	-0.36(-0.58%)
Oct 06, 2003	62.74	63.11	62.74	63.05	121,184	+0.19(+0.29%)
Oct 03, 2003	63.18	63.18	62.83	62.86	430,683	-0.88(-1.38%)
Oct 02, 2003	63.63	63.84	63.58	63.75	220,396	-0.23(-0.36%)

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.