Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	60.92	60.92	60.56	60.76	97,536	-0.10(-0.16%)
Dec 30, 2003	60.94	60.99	60.74	60.86	101,357	-0.24(-0.39%)
Dec 29, 2003	61.36	61.36	60.86	61.10	149,943	-0.12(-0.20%)
Dec 26, 2003	61.43	61.43	61.11	61.22	32,026	+0.02(+0.03%)
Dec 24, 2003	61.11	61.20	60.87	61.20	54,045	+0.36(+0.60%)
Dec 23, 2003	61.22	61.22	60.80	60.84	72,606	-0.35(-0.57%)
Dec 22, 2003	61.54	61.54	61.09	61.19	544,818	-0.12(-0.19%)
Dec 19, 2003	61.19	61.31	61.04	61.31	277,686	+0.04(+0.06%)
Dec 18, 2003	61.04	61.27	61.00	61.27	83,160	+0.35(+0.58%)
Dec 17, 2003	61.00	61.13	60.75	60.92	76,245	+0.14(+0.23%)
Dec 16, 2003	60.62	60.82	60.56	60.78	73,879	+0.14(+0.23%)
Dec 15, 2003	60.71	60.81	60.46	60.64	501,327	-0.14(-0.23%)
Dec 12, 2003	60.80	60.80	60.80	60.78	142,300	+0.16(+0.27%)
Dec 11, 2003	59.95	60.63	59.95	60.61	118,280	+0.28(+0.46%)
Dec 10, 2003	60.64	60.64	60.06	60.33	57,684	+0.13(+0.22%)
Dec 09, 2003	60.45	60.72	59.95	60.20	69,330	-0.19(-0.32%)
Dec 08, 2003	60.56	60.88	60.30	60.39	500,418	-0.38(-0.63%)
Dec 05, 2003	60.66	60.96	60.52	60.78	131,746	+0.56(+0.92%)
Dec 04, 2003	60.37	60.37	59.95	60.22	1,223,385	+0.05(+0.08%)
Dec 03, 2003	60.36	60.43	60.02	60.17	330,275	-0.10(-0.17%)
Dec 02, 2003	60.11	60.28	59.74	60.28	413,618	+0.20(+0.33%)
Dec 01, 2003	59.87	60.10	59.82	60.08	331,185	-0.40(-0.66%)
Nov 28, 2003	60.81	60.81	60.45	60.48	59,868	-0.30(-0.50%)
Nov 26, 2003	61.09	61.09	60.78	60.78	34,392	-0.23(-0.38%)
Nov 25, 2003	60.73	61.04	60.72	61.02	52,771	+0.29(+0.48%)
Nov 24, 2003	60.67	60.93	60.67	60.72	53,681	-0.41(-0.67%)
Nov 21, 2003	60.93	61.16	60.94	61.14	60,414	+0.20(+0.33%)
Nov 20, 2003	61.00	61.09	60.77	60.93	73,697	+0.25(+0.41%)
Nov 19, 2003	61.05	61.25	60.67	60.69	792,844	-0.49(-0.81%)
Nov 18, 2003	60.89	60.94	60.71	61.18	52,407	+0.13(+0.22%)
Nov 17, 2003	61.06	61.08	60.88	61.05	283,145	+0.25(+0.42%)
Nov 14, 2003	60.45	60.83	60.45	60.80	585,944	+0.33(+0.55%)
Nov 13, 2003	60.12	60.64	60.12	60.47	112,821	+0.57(+0.94%)
Nov 12, 2003	59.95	59.95	59.82	59.90	138,479	+0.03(+0.06%)
Nov 11, 2003	59.76	59.89	59.53	59.87	58,594	+0.26(+0.43%)
Nov 10, 2003	59.87	59.92	59.65	59.61	142,300	-0.18(-0.29%)
Nov 07, 2003	59.66	59.82	59.66	59.78	130,108	+0.12(+0.19%)
Nov 06, 2003	59.98	60.00	59.66	59.67	91,349	-0.33(-0.55%)
Nov 05, 2003	60.31	60.31	60.00	60.00	92,622	-0.24(-0.39%)
Nov 04, 2003	60.31	60.31	60.19	60.24	149,601	+0.01(+0.02%)
Nov 03, 2003	60.61	60.61	60.04	60.22	228,050	-0.31(-0.51%)
Oct 31, 2003	60.43	60.66	60.43	60.53	82,068	+0.19(+0.32%)
Oct 30, 2003	60.41	60.47	60.17	60.34	92,440	-0.27(-0.45%)
Oct 29, 2003	60.87	61.04	60.57	60.61	131,928	-0.25(-0.41%)
Oct 28, 2003	60.65	60.81	60.50	60.86	102,267	+0.22(+0.36%)
Oct 27, 2003	60.78	60.81	60.48	60.64	63,689	-0.14(-0.23%)
Oct 24, 2003	60.78	60.78	60.52	60.78	346,289	+0.44(+0.73%)
Oct 23, 2003	60.72	60.72	60.14	60.34	98,263	-0.33(-0.54%)
Oct 22, 2003	60.67	60.72	60.50	60.67	105,360	+0.18(+0.29%)
Oct 21, 2003	60.67	60.67	60.34	60.49	423,990	+0.02(+0.04%)
Oct 20, 2003	60.41	60.56	60.41	60.47	48,222	+0.05(+0.09%)
Oct 17, 2003	59.94	60.43	59.94	60.42	64,053	+0.32(+0.54%)
Oct 16, 2003	60.36	60.36	59.98	60.09	1,360,045	-0.19(-0.31%)
Oct 15, 2003	60.26	60.31	60.03	60.28	97,536	+0.01(+0.01%)
Oct 14, 2003	60.37	60.48	60.26	60.27	86,799	-0.25(-0.41%)
Oct 13, 2003	60.50	60.52	60.30	60.52	48,768	-0.04(-0.06%)
Oct 10, 2003	60.23	60.67	60.23	60.56	520,434	+0.30(+0.49%)
Oct 09, 2003	60.14	60.23	59.93	60.26	130,472	-0.21(-0.35%)
Oct 08, 2003	60.25	60.54	60.25	60.47	954,979	+0.22(+0.36%)
Oct 07, 2003	60.48	60.68	60.34	60.25	60,414	-0.20(-0.34%)
Oct 06, 2003	60.21	60.56	60.21	60.45	203,442	+0.06(+0.10%)
Oct 03, 2003	61.25	60.78	60.39	60.39	1,063,615	-0.85(-1.39%)
Oct 02, 2003	61.00	61.35	61.00	61.25	100,629	-0.24(-0.38%)

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.