Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	72.30	72.40	72.30	72.40	73,222	-0.11(-0.15%)
Dec 30, 2003	72.50	72.57	72.35	72.51	47,121	-0.13(-0.19%)
Dec 29, 2003	72.65	72.72	72.41	72.65	53,047	-0.18(-0.24%)
Dec 26, 2003	72.72	72.82	72.52	72.82	76,890	+0.36(+0.50%)
Dec 24, 2003	72.54	72.65	72.38	72.46	22,855	+0.06(+0.08%)
Dec 23, 2003	72.57	72.65	72.40	72.40	113,289	-0.28(-0.39%)
Dec 22, 2003	72.79	72.86	72.61	72.69	197,092	-0.04(-0.05%)
Dec 19, 2003	72.55	72.72	72.55	72.72	37,386	+0.04(+0.05%)
Dec 18, 2003	72.46	72.75	72.46	72.69	47,121	+0.08(+0.11%)
Dec 17, 2003	72.48	72.68	72.44	72.61	30,191	+0.18(+0.24%)
Dec 16, 2003	72.40	72.40	72.23	72.43	77,031	+0.07(+0.10%)
Dec 15, 2003	72.40	72.48	72.27	72.36	28,921	-0.04(-0.06%)
Dec 12, 2003	72.47	72.54	72.26	72.40	23,137	+0.04(+0.06%)
Dec 11, 2003	72.01	72.40	71.87	72.36	129,231	+0.35(+0.48%)
Dec 10, 2003	72.11	72.12	72.01	72.01	167,606	+0.16(+0.23%)
Dec 09, 2003	72.33	72.37	71.77	71.85	123,588	-0.38(-0.52%)
Dec 08, 2003	72.29	72.33	72.19	72.23	94,807	+0.01(+0.01%)
Dec 05, 2003	72.22	72.23	71.95	72.22	53,752	+0.35(+0.49%)
Dec 04, 2003	71.69	71.87	71.62	71.87	35,552	+0.11(+0.15%)
Dec 03, 2003	71.52	71.76	71.52	71.76	45,710	+0.07(+0.10%)
Dec 02, 2003	71.48	71.69	71.31	71.69	73,504	-0.02(-0.03%)
Dec 01, 2003	72.40	71.82	71.59	71.71	82,815	-0.39(-0.54%)
Nov 28, 2003	72.12	72.12	72.10	72.10	32,307	-0.11(-0.16%)
Nov 26, 2003	72.36	72.38	72.22	72.21	35,693	-0.26(-0.36%)
Nov 25, 2003	72.14	72.48	72.14	72.48	75,479	+0.28(+0.39%)
Nov 24, 2003	72.36	72.40	72.19	72.19	52,200	-0.30(-0.42%)
Nov 21, 2003	72.42	72.61	72.46	72.50	93,820	+0.08(+0.11%)
Nov 20, 2003	72.40	72.48	72.29	72.42	30,191	+0.25(+0.34%)
Nov 19, 2003	72.50	72.50	72.19	72.17	62,922	-0.37(-0.51%)
Nov 18, 2003	72.37	72.50	72.37	72.54	33,295	-0.01(-0.01%)
Nov 17, 2003	72.49	72.58	72.48	72.55	68,848	+0.30(+0.42%)
Nov 14, 2003	72.24	72.41	72.22	72.24	26,523	+0.06(+0.08%)
Nov 13, 2003	71.99	72.23	71.99	72.18	35,835	+0.52(+0.73%)
Nov 12, 2003	71.63	71.83	71.56	71.66	23,137	+0.13(+0.19%)
Nov 11, 2003	71.72	71.73	71.72	71.53	33,436	-0.13(-0.18%)
Nov 10, 2003	71.65	71.65	71.53	71.65	27,087	+0.13(+0.19%)
Nov 07, 2003	71.44	71.52	71.33	71.52	47,121	+0.04(+0.05%)
Nov 06, 2003	71.72	71.72	71.51	71.48	110,044	-0.39(-0.54%)
Nov 05, 2003	71.91	71.96	71.87	71.87	34,706	+0.00(+0.00%)
Nov 04, 2003	71.91	71.96	71.91	71.87	37,868	-0.01(-0.02%)
Nov 03, 2003	71.82	71.89	71.82	71.89	31,766	-0.23(-0.31%)
Oct 31, 2003	72.23	72.23	72.23	72.11	43,735	-0.12(-0.17%)
Oct 30, 2003	72.18	72.23	72.18	72.23	16,224	+0.01(+0.01%)
Oct 29, 2003	72.35	72.37	72.23	72.23	101,156	-0.25(-0.34%)
Oct 28, 2003	72.24	72.48	72.22	72.48	18,481	+0.21(+0.29%)
Oct 27, 2003	72.33	72.38	72.16	72.26	49,943	-0.14(-0.20%)
Oct 24, 2003	72.16	72.40	72.16	72.40	39,785	+0.35(+0.49%)
Oct 23, 2003	72.18	72.21	72.05	72.05	29,204	-0.18(-0.25%)
Oct 22, 2003	72.12	72.26	71.95	72.23	35,835	+0.32(+0.44%)
Oct 21, 2003	71.87	72.09	71.87	71.91	69,130	+0.14(+0.20%)
Oct 20, 2003	71.70	71.92	71.70	71.77	18,199	-0.02(-0.03%)
Oct 17, 2003	71.62	71.70	71.62	71.79	78,301	+0.35(+0.49%)
Oct 16, 2003	71.87	71.98	71.27	71.44	47,968	-0.22(-0.31%)
Oct 15, 2003	71.59	71.76	71.59	71.66	32,590	-0.18(-0.25%)
Oct 14, 2003	71.87	72.01	71.69	71.84	76,608	-0.14(-0.20%)
Oct 13, 2003	72.33	72.37	72.05	71.98	33,436	-0.32(-0.44%)
Oct 10, 2003	72.09	72.33	72.09	72.30	19,046	+0.40(+0.55%)
Oct 09, 2003	71.87	71.90	71.66	71.90	50,648	-0.26(-0.35%)
Oct 08, 2003	71.94	72.33	71.94	72.16	60,242	+0.18(+0.25%)
Oct 07, 2003	72.26	72.26	72.06	71.98	18,340	-0.25(-0.34%)
Oct 06, 2003	72.01	72.29	72.01	72.23	40,490	+0.04(+0.05%)
Oct 03, 2003	72.33	72.33	72.16	72.19	88,317	-0.45(-0.62%)
Oct 02, 2003	72.44	72.76	72.31	72.65	97,206	-0.11(-0.16%)

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.