Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	66.13	66.15	65.99	66.13	53,366	+0.18(+0.27%)
Feb 26, 2004	66.03	66.03	65.89	65.95	52,740	-0.11(-0.16%)
Feb 25, 2004	66.04	66.12	65.94	66.06	123,321	+0.15(+0.23%)
Feb 24, 2004	66.03	66.06	65.89	65.90	63,851	-0.06(-0.09%)
Feb 23, 2004	65.87	65.97	65.69	65.96	38,029	+0.18(+0.27%)
Feb 20, 2004	65.96	65.97	65.71	65.78	63,695	-0.20(-0.31%)
Feb 19, 2004	65.87	66.01	65.75	65.99	33,647	+0.07(+0.11%)
Feb 18, 2004	66.10	66.13	65.88	65.92	60,721	-0.05(-0.08%)
Feb 17, 2004	65.99	66.01	65.81	65.97	122,539	-0.16(-0.24%)
Feb 13, 2004	65.96	66.13	65.81	66.13	129,112	+0.29(+0.45%)
Feb 12, 2004	65.94	65.94	65.71	65.83	96,090	+0.01(+0.01%)
Feb 11, 2004	65.60	65.94	65.47	65.83	41,002	+0.26(+0.39%)
Feb 10, 2004	65.74	65.74	65.53	65.57	48,984	-0.14(-0.21%)
Feb 09, 2004	65.77	65.81	65.62	65.71	24,726	+0.04(+0.07%)
Feb 06, 2004	65.58	65.67	65.53	65.67	49,453	+0.27(+0.41%)
Feb 05, 2004	65.56	65.60	65.30	65.40	60,878	-0.19(-0.28%)
Feb 04, 2004	65.61	65.62	65.41	65.58	58,843	+0.01(+0.01%)
Feb 03, 2004	65.67	65.67	65.44	65.58	63,069	+0.18(+0.27%)
Feb 02, 2004	65.52	65.60	65.40	65.40	33,334	-0.16(-0.24%)
Jan 30, 2004	65.71	65.71	65.50	65.56	164,794	+0.13(+0.20%)
Jan 29, 2004	65.52	65.52	65.37	65.43	79,188	-0.15(-0.23%)
Jan 28, 2004	65.90	66.07	65.32	65.58	98,594	-0.13(-0.20%)
Jan 27, 2004	65.74	65.91	65.69	65.72	31,612	+0.10(+0.15%)
Jan 26, 2004	65.87	65.87	65.62	65.62	49,923	-0.26(-0.39%)
Jan 23, 2004	66.31	66.32	65.81	65.88	44,915	-0.16(-0.24%)
Jan 22, 2004	66.06	66.16	65.99	66.04	69,016	+0.11(+0.17%)
Jan 21, 2004	65.99	66.00	65.82	65.92	84,196	+0.04(+0.07%)
Jan 20, 2004	65.93	66.00	65.77	65.88	80,910	-0.06(-0.09%)
Jan 16, 2004	66.07	66.17	65.88	65.94	104,541	-0.05(-0.08%)
Jan 15, 2004	66.04	66.04	65.81	65.99	51,018	+0.08(+0.13%)
Jan 14, 2004	65.85	65.97	65.85	65.90	22,066	-0.01(-0.01%)
Jan 13, 2004	65.84	65.93	65.75	65.91	33,960	+0.15(+0.23%)
Jan 12, 2004	65.94	65.97	65.75	65.76	105,793	-0.18(-0.27%)
Jan 09, 2004	65.90	65.96	65.76	65.94	76,215	+0.54(+0.82%)
Jan 08, 2004	65.37	65.46	65.25	65.40	63,851	-0.02(-0.03%)
Jan 07, 2004	65.30	65.46	65.27	65.42	117,687	+0.15(+0.23%)
Jan 06, 2004	65.14	65.30	65.02	65.27	237,566	+0.29(+0.45%)
Jan 05, 2004	64.88	64.98	64.73	64.98	99,533	+0.08(+0.12%)
Jan 02, 2004	65.27	65.30	64.76	64.90	40,846	-0.37(-0.57%)
Dec 31, 2003	65.18	65.27	65.18	65.27	81,223	-0.10(-0.15%)
Dec 30, 2003	65.36	65.43	65.23	65.37	52,270	-0.12(-0.19%)
Dec 29, 2003	65.50	65.56	65.28	65.49	58,843	-0.16(-0.24%)
Dec 26, 2003	65.55	65.65	65.37	65.65	85,292	+0.33(+0.50%)
Dec 24, 2003	65.39	65.49	65.25	65.32	25,352	+0.05(+0.08%)
Dec 23, 2003	65.43	65.50	65.27	65.27	125,669	-0.26(-0.39%)
Dec 22, 2003	65.62	65.68	65.46	65.53	218,629	-0.03(-0.05%)
Dec 19, 2003	65.41	65.55	65.41	65.56	41,472	+0.03(+0.05%)
Dec 18, 2003	65.32	65.58	65.32	65.53	52,270	+0.07(+0.11%)
Dec 17, 2003	65.34	65.52	65.30	65.46	33,490	+0.16(+0.24%)
Dec 16, 2003	65.27	65.27	65.11	65.30	85,448	+0.06(+0.10%)
Dec 15, 2003	65.27	65.34	65.15	65.23	32,082	-0.04(-0.06%)
Dec 12, 2003	65.33	65.39	65.14	65.27	25,665	+0.04(+0.06%)
Dec 11, 2003	64.91	65.27	64.79	65.23	143,353	+0.31(+0.48%)
Dec 10, 2003	65.01	65.02	64.92	64.92	185,921	+0.15(+0.23%)
Dec 09, 2003	65.21	65.24	64.70	64.77	137,093	-0.34(-0.52%)
Dec 08, 2003	65.17	65.20	65.08	65.11	105,167	+0.01(+0.01%)
Dec 05, 2003	65.11	65.11	64.86	65.11	59,626	+0.32(+0.49%)
Dec 04, 2003	64.63	64.79	64.57	64.79	39,437	+0.10(+0.15%)
Dec 03, 2003	64.47	64.69	64.47	64.69	50,705	+0.06(+0.10%)
Dec 02, 2003	64.43	64.63	64.28	64.63	81,536	-0.02(-0.03%)
Dec 01, 2003	65.27	64.74	64.54	64.65	91,865	-0.35(-0.54%)
Nov 28, 2003	65.02	65.02	65.00	65.00	35,838	-0.10(-0.16%)
Nov 26, 2003	65.23	65.25	65.11	65.10	39,594	-0.24(-0.36%)
Nov 25, 2003	65.04	65.34	65.04	65.34	83,727	+0.26(+0.39%)
Nov 24, 2003	65.23	65.27	65.08	65.08	57,904	-0.27(-0.42%)
Nov 21, 2003	65.28	65.46	65.32	65.35	104,072	+0.07(+0.11%)
Nov 20, 2003	65.27	65.34	65.17	65.28	33,490	+0.22(+0.34%)
Nov 19, 2003	65.35	65.36	65.08	65.06	69,798	-0.33(-0.51%)
Nov 18, 2003	65.24	65.36	65.24	65.39	36,933	-0.01(-0.01%)
Nov 17, 2003	65.35	65.43	65.34	65.40	76,371	+0.27(+0.42%)
Nov 14, 2003	65.12	65.28	65.11	65.12	29,421	+0.05(+0.08%)
Nov 13, 2003	64.90	65.12	64.90	65.07	39,750	+0.47(+0.73%)
Nov 12, 2003	64.58	64.75	64.51	64.60	25,665	+0.12(+0.19%)
Nov 11, 2003	64.65	64.66	64.65	64.48	37,090	-0.11(-0.18%)
Nov 10, 2003	64.59	64.59	64.48	64.59	30,047	+0.12(+0.19%)
Nov 07, 2003	64.40	64.47	64.31	64.47	52,270	+0.03(+0.05%)
Nov 06, 2003	64.65	64.66	64.47	64.44	122,069	-0.35(-0.54%)
Nov 05, 2003	64.82	64.88	64.79	64.79	38,498	+0.00(+0.00%)
Nov 04, 2003	64.82	64.88	64.82	64.79	42,006	-0.01(-0.02%)
Nov 03, 2003	64.74	64.81	64.74	64.81	35,237	-0.20(-0.31%)
Oct 31, 2003	65.11	65.11	65.11	65.01	48,514	-0.11(-0.17%)
Oct 30, 2003	65.07	65.12	65.07	65.12	17,997	+0.01(+0.01%)
Oct 29, 2003	65.23	65.24	65.11	65.11	112,210	-0.22(-0.34%)
Oct 28, 2003	65.12	65.34	65.11	65.34	20,501	+0.19(+0.29%)
Oct 27, 2003	65.20	65.25	65.05	65.14	55,400	-0.13(-0.20%)
Oct 24, 2003	65.05	65.27	65.05	65.27	44,132	+0.32(+0.49%)
Oct 23, 2003	65.07	65.09	64.95	64.95	32,395	-0.16(-0.25%)
Oct 22, 2003	65.02	65.14	64.86	65.11	39,750	+0.29(+0.44%)
Oct 21, 2003	64.79	64.98	64.79	64.82	76,684	+0.13(+0.20%)
Oct 20, 2003	64.63	64.84	64.63	64.70	20,188	-0.02(-0.03%)
Oct 17, 2003	64.56	64.63	64.56	64.72	86,857	+0.31(+0.49%)
Oct 16, 2003	64.79	64.89	64.25	64.40	53,209	-0.20(-0.31%)
Oct 15, 2003	64.54	64.69	64.54	64.60	36,151	-0.16(-0.25%)
Oct 14, 2003	64.79	64.91	64.63	64.76	84,979	-0.13(-0.20%)
Oct 13, 2003	65.21	65.24	64.95	64.89	37,090	-0.29(-0.44%)
Oct 10, 2003	64.98	65.21	64.98	65.18	21,127	+0.36(+0.55%)
Oct 09, 2003	64.79	64.82	64.60	64.82	56,183	-0.23(-0.35%)
Oct 08, 2003	64.85	65.21	64.85	65.05	66,825	+0.16(+0.25%)
Oct 07, 2003	65.14	65.14	64.97	64.89	20,344	-0.22(-0.34%)
Oct 06, 2003	64.92	65.17	64.92	65.11	44,915	+0.03(+0.05%)
Oct 03, 2003	65.21	65.21	65.05	65.08	97,968	-0.41(-0.62%)
Oct 02, 2003	65.30	65.59	65.18	65.49	107,828	-0.10(-0.16%)
Oct 01, 2003	65.58	65.66	65.56	65.59	103,759	-0.01(-0.02%)
Sep 30, 2003	65.37	65.62	65.37	65.60	63,069	+0.33(+0.51%)
Sep 29, 2003	65.30	65.37	65.24	65.27	15,962	-0.19(-0.29%)

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.