Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	65.98	66.23	65.98	66.09	75,163	+0.21(+0.32%)
Oct 30, 2003	65.95	66.02	65.70	65.88	84,662	-0.30(-0.45%)
Oct 29, 2003	66.46	66.65	66.14	66.18	120,827	-0.27(-0.41%)
Oct 28, 2003	66.22	66.39	66.06	66.45	93,662	+0.24(+0.36%)
Oct 27, 2003	66.36	66.39	66.03	66.21	58,330	-0.15(-0.23%)
Oct 24, 2003	66.36	66.36	66.08	66.36	317,152	+0.48(+0.73%)
Oct 23, 2003	66.30	66.30	65.67	65.88	89,995	-0.36(-0.54%)
Oct 22, 2003	66.24	66.30	66.06	66.24	96,495	+0.19(+0.29%)
Oct 21, 2003	66.24	66.24	65.88	66.05	388,315	+0.02(+0.04%)
Oct 20, 2003	65.96	66.12	65.96	66.03	44,164	+0.06(+0.09%)
Oct 17, 2003	65.44	65.98	65.44	65.97	58,664	+0.35(+0.54%)
Oct 16, 2003	65.91	65.91	65.49	65.61	1,245,610	-0.20(-0.31%)
Oct 15, 2003	65.79	65.85	65.55	65.82	89,329	+0.01(+0.01%)
Oct 14, 2003	65.91	66.03	65.79	65.81	79,496	-0.27(-0.41%)
Oct 13, 2003	66.06	66.08	65.84	66.08	44,664	-0.04(-0.06%)
Oct 10, 2003	65.76	66.25	65.76	66.12	476,645	+0.32(+0.49%)
Oct 09, 2003	65.67	65.76	65.44	65.80	119,494	-0.23(-0.35%)
Oct 08, 2003	65.79	66.11	65.79	66.03	874,627	+0.24(+0.36%)
Oct 07, 2003	66.04	66.25	65.88	65.79	55,330	-0.22(-0.34%)
Oct 06, 2003	65.74	66.12	65.74	66.01	186,324	+0.07(+0.10%)
Oct 03, 2003	66.87	66.36	65.94	65.94	974,122	-0.93(-1.39%)
Oct 02, 2003	66.60	66.98	66.60	66.87	92,162	-0.26(-0.38%)
Oct 01, 2003	66.84	67.20	66.84	67.13	701,468	-0.25(-0.37%)
Sep 30, 2003	67.20	67.38	67.05	67.38	95,828	+0.45(+0.67%)
Sep 29, 2003	66.99	67.05	66.73	66.93	132,660	-0.19(-0.28%)
Sep 26, 2003	66.70	67.11	66.69	67.11	61,163	+0.41(+0.62%)
Sep 25, 2003	66.57	66.70	66.48	66.70	84,329	+0.23(+0.34%)
Sep 24, 2003	66.07	66.57	66.07	66.47	98,162	+0.53(+0.80%)
Sep 23, 2003	65.94	66.18	65.71	65.94	589,306	-0.18(-0.27%)
Sep 22, 2003	66.11	66.17	65.72	66.12	268,821	-0.25(-0.37%)
Sep 19, 2003	66.18	66.47	66.18	66.37	56,164	+0.07(+0.10%)
Sep 18, 2003	66.48	66.48	66.01	66.30	138,827	-0.09(-0.14%)
Sep 17, 2003	66.19	66.42	65.82	66.39	146,160	+0.40(+0.61%)
Sep 16, 2003	65.76	65.99	65.58	65.99	73,829	+0.14(+0.22%)
Sep 15, 2003	65.82	65.91	65.45	65.85	575,473	+0.02(+0.04%)
Sep 12, 2003	65.72	66.09	65.62	65.82	55,497	+0.48(+0.73%)
Sep 11, 2003	65.52	65.60	65.22	65.34	229,822	-0.34(-0.52%)
Sep 10, 2003	65.31	65.69	65.19	65.69	84,329	+0.52(+0.80%)
Sep 09, 2003	65.30	65.30	64.72	65.16	321,985	+0.20(+0.31%)
Sep 08, 2003	65.28	65.61	64.95	64.96	441,479	-0.24(-0.37%)
Sep 05, 2003	64.83	65.40	64.76	65.20	1,231,110	+0.49(+0.76%)
Sep 04, 2003	64.48	64.78	64.24	64.71	607,639	+0.22(+0.34%)
Sep 03, 2003	64.24	64.51	64.09	64.48	115,828	+0.19(+0.29%)
Sep 02, 2003	64.14	64.58	64.14	64.30	225,156	-0.61(-0.94%)
Aug 29, 2003	65.21	65.21	64.68	64.91	70,996	-0.02(-0.04%)
Aug 28, 2003	64.63	65.04	64.51	64.93	175,492	+0.47(+0.74%)
Aug 27, 2003	64.75	64.75	64.24	64.46	39,498	-0.01(-0.02%)
Aug 26, 2003	64.32	64.58	64.06	64.47	78,663	+0.13(+0.20%)
Aug 25, 2003	64.44	64.74	64.21	64.35	92,329	-0.29(-0.45%)
Aug 22, 2003	64.62	64.75	64.33	64.63	110,828	+0.31(+0.49%)
Aug 21, 2003	64.77	64.80	64.26	64.32	146,826	-0.31(-0.48%)
Aug 20, 2003	64.81	65.04	64.45	64.63	53,497	-0.20(-0.31%)
Aug 19, 2003	64.44	64.84	64.15	64.83	168,492	+0.57(+0.89%)
Aug 18, 2003	64.23	64.42	63.96	64.26	67,996	+0.21(+0.33%)
Aug 15, 2003	63.84	64.65	63.84	64.05	13,332	+0.13(+0.20%)
Aug 14, 2003	63.64	64.18	63.46	63.93	760,298	+0.08(+0.13%)
Aug 13, 2003	64.44	64.44	63.78	63.84	146,826	-0.73(-1.12%)
Aug 12, 2003	64.53	64.93	64.44	64.57	92,662	-0.07(-0.11%)
Aug 11, 2003	64.86	64.90	64.45	64.64	127,494	-0.25(-0.39%)
Aug 08, 2003	64.86	65.25	64.68	64.89	67,496	+0.04(+0.06%)
Aug 07, 2003	64.95	64.97	64.44	64.86	104,661	+0.35(+0.55%)
Aug 06, 2003	64.38	64.77	64.08	64.50	172,492	+0.25(+0.38%)
Aug 05, 2003	64.38	64.71	64.04	64.26	137,493	-0.29(-0.46%)
Aug 04, 2003	64.03	64.65	64.03	64.55	123,661	+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.