Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	66.25	66.49	66.25	66.36	74,866	+0.21(+0.32%)
Oct 30, 2003	66.22	66.28	65.96	66.14	84,328	-0.30(-0.45%)
Oct 29, 2003	66.72	66.92	66.40	66.45	120,350	-0.27(-0.41%)
Oct 28, 2003	66.48	66.66	66.32	66.72	93,292	+0.24(+0.36%)
Oct 27, 2003	66.63	66.66	66.29	66.48	58,100	-0.15(-0.23%)
Oct 24, 2003	66.63	66.63	66.34	66.63	315,900	+0.48(+0.73%)
Oct 23, 2003	66.57	66.57	65.93	66.14	89,640	-0.36(-0.54%)
Oct 22, 2003	66.51	66.57	66.32	66.51	96,114	+0.19(+0.29%)
Oct 21, 2003	66.51	66.51	66.14	66.31	386,782	+0.02(+0.04%)
Oct 20, 2003	66.22	66.39	66.22	66.29	43,990	+0.06(+0.09%)
Oct 17, 2003	65.70	66.25	65.70	66.23	58,432	+0.36(+0.54%)
Oct 16, 2003	66.17	66.17	65.75	65.87	1,240,691	-0.20(-0.31%)
Oct 15, 2003	66.05	66.11	65.81	66.08	88,976	+0.01(+0.01%)
Oct 14, 2003	66.17	66.29	66.05	66.07	79,182	-0.27(-0.41%)
Oct 13, 2003	66.32	66.34	66.10	66.34	44,488	-0.04(-0.06%)
Oct 10, 2003	66.02	66.51	66.02	66.39	474,763	+0.33(+0.49%)
Oct 09, 2003	65.93	66.02	65.70	66.06	119,022	-0.23(-0.35%)
Oct 08, 2003	66.05	66.37	66.05	66.29	871,173	+0.24(+0.36%)
Oct 07, 2003	66.30	66.52	66.14	66.05	55,112	-0.22(-0.34%)
Oct 06, 2003	66.00	66.39	66.00	66.27	185,589	+0.07(+0.10%)
Oct 03, 2003	67.14	66.63	66.20	66.20	970,276	-0.93(-1.39%)
Oct 02, 2003	66.87	67.25	66.87	67.14	91,798	-0.26(-0.38%)
Oct 01, 2003	67.10	67.47	67.10	67.40	698,698	-0.25(-0.36%)
Sep 30, 2003	67.47	67.65	67.32	67.64	95,450	+0.45(+0.67%)
Sep 29, 2003	67.26	67.31	66.99	67.19	132,136	-0.19(-0.28%)
Sep 26, 2003	66.96	67.38	66.96	67.38	60,922	+0.42(+0.62%)
Sep 25, 2003	66.84	66.96	66.75	66.96	83,996	+0.23(+0.34%)
Sep 24, 2003	66.33	66.83	66.33	66.73	97,774	+0.53(+0.80%)
Sep 23, 2003	66.20	66.44	65.97	66.20	586,979	-0.18(-0.27%)
Sep 22, 2003	66.37	66.43	65.98	66.39	267,759	-0.25(-0.37%)
Sep 19, 2003	66.45	66.73	66.45	66.63	55,942	+0.07(+0.10%)
Sep 18, 2003	66.75	66.75	66.27	66.57	138,278	-0.09(-0.14%)
Sep 17, 2003	66.46	66.69	66.08	66.66	145,582	+0.40(+0.61%)
Sep 16, 2003	66.02	66.25	65.84	66.25	73,538	+0.14(+0.22%)
Sep 15, 2003	66.08	66.17	65.71	66.11	573,201	+0.02(+0.04%)
Sep 12, 2003	65.98	66.35	65.88	66.08	55,278	+0.48(+0.73%)
Sep 11, 2003	65.78	65.86	65.48	65.60	228,915	-0.34(-0.52%)
Sep 10, 2003	65.57	65.95	65.45	65.95	83,996	+0.52(+0.80%)
Sep 09, 2003	65.55	65.55	64.98	65.42	320,714	+0.20(+0.31%)
Sep 08, 2003	65.54	65.87	65.21	65.22	439,736	-0.24(-0.37%)
Sep 05, 2003	65.09	65.66	65.02	65.46	1,226,249	+0.49(+0.76%)
Sep 04, 2003	64.74	65.04	64.49	64.96	605,239	+0.22(+0.34%)
Sep 03, 2003	64.49	64.77	64.34	64.74	115,370	+0.19(+0.29%)
Sep 02, 2003	64.39	64.84	64.39	64.55	224,267	-0.61(-0.94%)
Aug 29, 2003	65.47	65.47	64.94	65.17	70,716	-0.02(-0.04%)
Aug 28, 2003	64.89	65.30	64.76	65.19	174,799	+0.48(+0.74%)
Aug 27, 2003	65.01	65.01	64.49	64.72	39,342	-0.01(-0.02%)
Aug 26, 2003	64.58	64.84	64.32	64.73	78,352	+0.13(+0.20%)
Aug 25, 2003	64.70	64.99	64.46	64.60	91,964	-0.29(-0.45%)
Aug 22, 2003	64.88	65.01	64.59	64.89	110,390	+0.31(+0.49%)
Aug 21, 2003	65.03	65.06	64.52	64.58	146,246	-0.31(-0.48%)
Aug 20, 2003	65.07	65.29	64.71	64.89	53,286	-0.20(-0.31%)
Aug 19, 2003	64.70	65.10	64.41	65.09	167,827	+0.57(+0.89%)
Aug 18, 2003	64.49	64.67	64.22	64.52	67,728	+0.21(+0.33%)
Aug 15, 2003	64.10	64.91	64.10	64.31	13,280	+0.13(+0.20%)
Aug 14, 2003	63.89	64.44	63.72	64.18	757,296	+0.08(+0.13%)
Aug 13, 2003	64.70	64.70	64.03	64.10	146,246	-0.73(-1.12%)
Aug 12, 2003	64.79	65.19	64.70	64.82	92,296	-0.07(-0.11%)
Aug 11, 2003	65.12	65.16	64.70	64.90	126,990	-0.25(-0.39%)
Aug 08, 2003	65.12	65.51	64.94	65.15	67,230	+0.04(+0.06%)
Aug 07, 2003	65.21	65.23	64.70	65.11	104,248	+0.36(+0.55%)
Aug 06, 2003	64.64	65.02	64.34	64.76	171,811	+0.25(+0.38%)
Aug 05, 2003	64.64	64.97	64.29	64.51	136,950	-0.30(-0.46%)
Aug 04, 2003	64.29	64.91	64.29	64.81	123,172	+0.38(+0.59%)

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.