Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	70.09	70.20	70.09	70.20	75,523	-0.10(-0.15%)
Dec 30, 2003	70.29	70.36	70.15	70.30	48,602	-0.13(-0.19%)
Dec 29, 2003	70.44	70.51	70.20	70.43	54,714	-0.17(-0.24%)
Dec 26, 2003	70.50	70.60	70.31	70.60	79,307	+0.35(+0.50%)
Dec 24, 2003	70.33	70.43	70.17	70.25	23,573	+0.05(+0.08%)
Dec 23, 2003	70.36	70.44	70.20	70.20	116,850	-0.27(-0.39%)
Dec 22, 2003	70.58	70.64	70.40	70.47	203,288	-0.03(-0.05%)
Dec 19, 2003	70.34	70.50	70.34	70.51	38,562	+0.03(+0.05%)
Dec 18, 2003	70.25	70.53	70.25	70.47	48,602	+0.08(+0.11%)
Dec 17, 2003	70.27	70.47	70.23	70.40	31,140	+0.17(+0.24%)
Dec 16, 2003	70.19	70.20	70.03	70.22	79,452	+0.07(+0.10%)
Dec 15, 2003	70.20	70.27	70.07	70.16	29,831	-0.04(-0.06%)
Dec 12, 2003	70.26	70.33	70.06	70.20	23,864	+0.04(+0.06%)
Dec 11, 2003	69.81	70.19	69.68	70.16	133,294	+0.34(+0.48%)
Dec 10, 2003	69.92	69.92	69.82	69.82	172,875	+0.16(+0.23%)
Dec 09, 2003	70.13	70.16	69.58	69.66	127,473	-0.36(-0.52%)
Dec 08, 2003	70.09	70.12	69.99	70.03	97,788	+0.01(+0.01%)
Dec 05, 2003	70.02	70.03	69.76	70.02	55,442	+0.34(+0.49%)
Dec 04, 2003	69.50	69.68	69.44	69.68	36,670	+0.10(+0.15%)
Dec 03, 2003	69.34	69.57	69.34	69.57	47,147	+0.07(+0.10%)
Dec 02, 2003	69.30	69.50	69.13	69.50	75,814	-0.02(-0.03%)
Dec 01, 2003	70.20	69.63	69.41	69.52	85,419	-0.38(-0.54%)
Nov 28, 2003	69.92	69.92	69.90	69.90	33,323	-0.11(-0.16%)
Nov 26, 2003	70.16	70.17	70.02	70.01	36,816	-0.25(-0.36%)
Nov 25, 2003	69.94	70.27	69.94	70.27	77,852	+0.27(+0.39%)
Nov 24, 2003	70.16	70.19	69.99	69.99	53,841	-0.30(-0.42%)
Nov 21, 2003	70.21	70.40	70.25	70.29	96,769	+0.08(+0.11%)
Nov 20, 2003	70.19	70.27	70.09	70.21	31,140	+0.24(+0.34%)
Nov 19, 2003	70.29	70.29	69.99	69.97	64,900	-0.36(-0.51%)
Nov 18, 2003	70.16	70.29	70.16	70.33	34,342	-0.01(-0.01%)
Nov 17, 2003	70.28	70.37	70.27	70.33	71,012	+0.30(+0.42%)
Nov 14, 2003	70.04	70.20	70.02	70.04	27,357	+0.06(+0.08%)
Nov 13, 2003	69.80	70.03	69.80	69.98	36,961	+0.51(+0.73%)
Nov 12, 2003	69.45	69.64	69.38	69.48	23,864	+0.13(+0.19%)
Nov 11, 2003	69.53	69.54	69.53	69.35	34,487	-0.12(-0.18%)
Nov 10, 2003	69.46	69.46	69.35	69.47	27,939	+0.13(+0.19%)
Nov 07, 2003	69.26	69.34	69.16	69.34	48,602	+0.03(+0.05%)
Nov 06, 2003	69.53	69.54	69.33	69.30	113,503	-0.38(-0.54%)
Nov 05, 2003	69.72	69.77	69.68	69.68	35,797	+0.00(+0.00%)
Nov 04, 2003	69.72	69.77	69.72	69.68	39,058	-0.01(-0.02%)
Nov 03, 2003	69.63	69.70	69.63	69.70	32,764	-0.22(-0.31%)
Oct 31, 2003	70.03	70.03	70.03	69.92	45,110	-0.12(-0.17%)
Oct 30, 2003	69.98	70.03	69.98	70.03	16,734	+0.01(+0.01%)
Oct 29, 2003	70.15	70.16	70.03	70.03	104,336	-0.24(-0.34%)
Oct 28, 2003	70.04	70.27	70.02	70.27	19,062	+0.21(+0.29%)
Oct 27, 2003	70.12	70.18	69.96	70.06	51,513	-0.14(-0.20%)
Oct 24, 2003	69.96	70.20	69.96	70.20	41,036	+0.34(+0.49%)
Oct 23, 2003	69.98	70.01	69.85	69.85	30,122	-0.17(-0.25%)
Oct 22, 2003	69.92	70.06	69.76	70.03	36,961	+0.31(+0.44%)
Oct 21, 2003	69.68	69.89	69.68	69.72	71,303	+0.14(+0.20%)
Oct 20, 2003	69.51	69.73	69.51	69.58	18,771	-0.02(-0.03%)
Oct 17, 2003	69.43	69.51	69.43	69.60	80,762	+0.34(+0.49%)
Oct 16, 2003	69.68	69.79	69.10	69.26	49,476	-0.21(-0.31%)
Oct 15, 2003	69.41	69.57	69.41	69.48	33,614	-0.17(-0.25%)
Oct 14, 2003	69.68	69.81	69.50	69.65	79,016	-0.14(-0.20%)
Oct 13, 2003	70.13	70.16	69.85	69.79	34,487	-0.31(-0.44%)
Oct 10, 2003	69.89	70.13	69.89	70.09	19,644	+0.38(+0.55%)
Oct 09, 2003	69.68	69.71	69.48	69.71	52,240	-0.25(-0.35%)
Oct 08, 2003	69.74	70.13	69.74	69.96	62,136	+0.17(+0.25%)
Oct 07, 2003	70.05	70.05	69.87	69.79	18,917	-0.24(-0.34%)
Oct 06, 2003	69.82	70.09	69.82	70.03	41,763	+0.03(+0.05%)
Oct 03, 2003	70.13	70.13	69.96	69.99	91,094	-0.44(-0.62%)
Oct 02, 2003	70.23	70.54	70.10	70.43	100,261	-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.