Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	65.17	65.27	65.17	65.27	81,224	-0.10(-0.15%)
Dec 30, 2003	65.36	65.42	65.23	65.37	52,271	-0.12(-0.19%)
Dec 29, 2003	65.49	65.56	65.28	65.49	58,844	-0.16(-0.24%)
Dec 26, 2003	65.55	65.65	65.37	65.65	85,293	+0.33(+0.50%)
Dec 24, 2003	65.39	65.49	65.25	65.32	25,353	+0.05(+0.08%)
Dec 23, 2003	65.42	65.49	65.27	65.27	125,670	-0.26(-0.39%)
Dec 22, 2003	65.62	65.68	65.46	65.53	218,632	-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	52,271	+0.07(+0.11%)
Dec 17, 2003	65.34	65.52	65.30	65.46	33,491	+0.16(+0.24%)
Dec 16, 2003	65.26	65.27	65.11	65.30	85,449	+0.06(+0.10%)
Dec 15, 2003	65.27	65.33	65.15	65.23	32,082	-0.04(-0.06%)
Dec 12, 2003	65.33	65.39	65.14	65.27	25,666	+0.04(+0.06%)
Dec 11, 2003	64.91	65.26	64.79	65.23	143,355	+0.31(+0.48%)
Dec 10, 2003	65.01	65.02	64.92	64.92	185,924	+0.15(+0.23%)
Dec 09, 2003	65.21	65.24	64.70	64.77	137,095	-0.34(-0.52%)
Dec 08, 2003	65.17	65.20	65.08	65.11	105,169	+0.01(+0.01%)
Dec 05, 2003	65.10	65.11	64.86	65.10	59,627	+0.32(+0.49%)
Dec 04, 2003	64.63	64.79	64.57	64.79	39,438	+0.10(+0.15%)
Dec 03, 2003	64.47	64.69	64.47	64.69	50,706	+0.06(+0.10%)
Dec 02, 2003	64.43	64.63	64.28	64.63	81,537	-0.02(-0.03%)
Dec 01, 2003	65.27	64.74	64.54	64.64	91,866	-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	65.10	65.10	39,594	-0.24(-0.36%)
Nov 25, 2003	65.03	65.33	65.03	65.33	83,728	+0.26(+0.39%)
Nov 24, 2003	65.23	65.26	65.08	65.08	57,905	-0.27(-0.42%)
Nov 21, 2003	65.28	65.46	65.32	65.35	104,073	+0.07(+0.11%)
Nov 20, 2003	65.26	65.34	65.17	65.28	33,491	+0.22(+0.34%)
Nov 19, 2003	65.35	65.36	65.08	65.06	69,799	-0.33(-0.51%)
Nov 18, 2003	65.24	65.36	65.24	65.39	36,934	-0.01(-0.01%)
Nov 17, 2003	65.35	65.43	65.33	65.40	76,372	+0.27(+0.42%)
Nov 14, 2003	65.12	65.28	65.10	65.12	29,422	+0.05(+0.08%)
Nov 13, 2003	64.90	65.12	64.90	65.07	39,751	+0.47(+0.73%)
Nov 12, 2003	64.57	64.75	64.51	64.60	25,666	+0.12(+0.19%)
Nov 11, 2003	64.65	64.66	64.65	64.48	37,090	-0.12(-0.18%)
Nov 10, 2003	64.59	64.59	64.48	64.59	30,048	+0.12(+0.19%)
Nov 07, 2003	64.40	64.47	64.31	64.47	52,271	+0.03(+0.05%)
Nov 06, 2003	64.65	64.66	64.47	64.44	122,071	-0.35(-0.54%)
Nov 05, 2003	64.82	64.87	64.79	64.79	38,499	+0.00(+0.00%)
Nov 04, 2003	64.82	64.87	64.82	64.79	42,006	-0.01(-0.02%)
Nov 03, 2003	64.74	64.80	64.74	64.80	35,237	-0.20(-0.31%)
Oct 31, 2003	65.11	65.11	65.11	65.01	48,515	-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	112,211	-0.22(-0.34%)
Oct 28, 2003	65.12	65.33	65.10	65.33	20,501	+0.19(+0.29%)
Oct 27, 2003	65.20	65.25	65.05	65.14	55,401	-0.13(-0.20%)
Oct 24, 2003	65.05	65.27	65.05	65.27	44,133	+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	39,751	+0.29(+0.44%)
Oct 21, 2003	64.79	64.98	64.79	64.82	76,685	+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	86,858	+0.31(+0.49%)
Oct 16, 2003	64.79	64.89	64.25	64.40	53,210	-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	84,980	-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	65.17	21,127	+0.36(+0.55%)
Oct 09, 2003	64.79	64.82	64.60	64.82	56,184	-0.23(-0.35%)
Oct 08, 2003	64.85	65.21	64.85	65.05	66,826	+0.16(+0.25%)
Oct 07, 2003	65.14	65.14	64.96	64.89	20,345	-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	97,970	-0.41(-0.62%)
Oct 02, 2003	65.30	65.59	65.18	65.49	107,829	-0.10(-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.