Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	69.09	69.09	68.75	68.81	79,890	-0.24(-0.35%)
May 27, 2004	68.82	69.06	68.82	69.05	144,937	+0.33(+0.48%)
May 26, 2004	68.71	68.77	68.65	68.72	52,096	+0.17(+0.25%)
May 25, 2004	68.64	68.64	68.50	68.55	64,901	-0.02(-0.03%)
May 24, 2004	68.44	68.61	68.44	68.57	57,189	+0.05(+0.08%)
May 21, 2004	68.68	68.68	68.35	68.51	32,450	-0.11(-0.16%)
May 20, 2004	68.57	68.62	68.43	68.62	16,298	+0.19(+0.27%)
May 19, 2004	68.47	68.47	68.31	68.44	45,111	-0.12(-0.17%)
May 18, 2004	68.54	68.58	68.38	68.55	34,924	+0.03(+0.05%)
May 17, 2004	68.49	68.64	68.49	68.52	54,424	+0.34(+0.50%)
May 14, 2004	68.22	68.40	68.14	68.18	77,562	+0.01(+0.02%)
May 13, 2004	68.20	68.21	67.94	68.16	30,850	-0.01(-0.02%)
May 12, 2004	68.34	68.38	68.18	68.18	71,159	-0.10(-0.14%)
May 11, 2004	68.04	68.34	68.04	68.27	122,527	+0.17(+0.25%)
May 10, 2004	68.31	68.37	68.07	68.10	112,050	-0.10(-0.15%)
May 07, 2004	68.38	68.38	68.14	68.20	82,655	-0.58(-0.85%)
May 06, 2004	68.89	68.95	68.76	68.79	98,808	-0.21(-0.31%)
May 05, 2004	69.17	69.26	68.93	69.00	49,476	-0.09(-0.13%)
May 04, 2004	69.13	69.37	68.91	69.09	59,954	+0.12(+0.18%)
May 03, 2004	69.17	69.29	68.97	68.97	356,814	-0.29(-0.42%)
Apr 30, 2004	69.37	69.43	69.23	69.26	93,423	-0.02(-0.03%)
Apr 29, 2004	69.43	69.60	69.15	69.28	67,812	-0.20(-0.29%)
Apr 28, 2004	69.81	69.81	69.45	69.47	52,969	-0.32(-0.46%)
Apr 27, 2004	69.72	69.81	69.56	69.80	78,871	+0.17(+0.25%)
Apr 26, 2004	69.65	69.81	69.43	69.63	159,926	-0.02(-0.03%)
Apr 23, 2004	69.72	69.75	69.48	69.65	131,259	-0.14(-0.20%)
Apr 22, 2004	69.82	69.88	69.63	69.78	59,808	+0.25(+0.37%)
Apr 21, 2004	69.44	69.76	69.41	69.53	105,793	-0.16(-0.24%)
Apr 20, 2004	69.85	69.90	69.62	69.69	58,207	-0.23(-0.32%)
Apr 19, 2004	70.06	70.09	69.83	69.92	167,784	-0.09(-0.13%)
Apr 16, 2004	69.99	70.02	69.82	70.01	71,304	+0.19(+0.28%)
Apr 15, 2004	69.74	69.94	69.69	69.82	59,081	-0.10(-0.15%)
Apr 14, 2004	69.75	69.93	69.60	69.92	44,238	-0.21(-0.29%)
Apr 13, 2004	70.08	70.16	69.89	70.13	161,236	-0.12(-0.18%)
Apr 12, 2004	70.33	70.37	70.15	70.25	128,639	-0.02(-0.03%)
Apr 08, 2004	70.30	70.50	70.27	70.27	27,212	+0.04(+0.06%)
Apr 07, 2004	70.42	70.55	70.23	70.23	302,099	-0.17(-0.24%)
Apr 06, 2004	70.40	70.44	70.19	70.40	79,744	+0.20(+0.28%)
Apr 05, 2004	70.13	70.33	70.13	70.20	112,777	-0.43(-0.61%)
Apr 02, 2004	70.38	70.76	70.38	70.64	240,981	-0.65(-0.92%)
Apr 01, 2004	71.32	71.32	71.03	71.29	186,993	-0.14(-0.20%)
Mar 31, 2004	71.33	71.52	71.26	71.43	152,941	+0.34(+0.48%)
Mar 30, 2004	71.42	71.43	71.09	71.09	353,904	-0.28(-0.39%)
Mar 29, 2004	71.32	71.38	71.10	71.37	305,737	-0.13(-0.18%)
Mar 26, 2004	71.67	71.71	71.31	71.50	148,866	-0.25(-0.34%)
Mar 25, 2004	71.71	71.76	71.58	71.75	56,752	-0.04(-0.06%)
Mar 24, 2004	71.81	71.83	71.63	71.79	45,547	+0.04(+0.06%)
Mar 23, 2004	71.71	71.78	71.58	71.75	66,211	+0.01(+0.01%)
Mar 22, 2004	71.63	71.76	71.55	71.74	33,906	+0.19(+0.26%)
Mar 19, 2004	71.63	71.67	71.39	71.56	192,813	-0.08(-0.11%)
Mar 18, 2004	71.69	71.78	71.48	71.63	39,290	-0.07(-0.10%)
Mar 17, 2004	71.87	71.87	71.63	71.70	41,182	-0.03(-0.05%)
Mar 16, 2004	71.52	71.79	71.34	71.74	77,416	+0.17(+0.24%)
Mar 15, 2004	71.57	71.65	71.47	71.56	89,203	+0.01(+0.02%)
Mar 12, 2004	71.67	71.69	71.47	71.55	61,554	-0.22(-0.31%)
Mar 11, 2004	71.84	71.84	71.41	71.77	81,491	+0.16(+0.22%)
Mar 10, 2004	71.67	71.72	71.55	71.61	56,461	-0.08(-0.11%)
Mar 09, 2004	71.59	71.76	71.50	71.69	67,521	+0.10(+0.14%)
Mar 08, 2004	71.57	71.61	71.38	71.59	64,174	+0.24(+0.34%)
Mar 05, 2004	71.40	71.46	70.77	71.35	100,263	+0.52(+0.74%)
Mar 04, 2004	70.84	70.85	70.66	70.83	169,530	+0.17(+0.24%)
Mar 03, 2004	70.84	70.84	70.57	70.66	116,270	-0.08(-0.11%)
Mar 02, 2004	70.85	70.94	70.61	70.73	41,473	-0.25(-0.35%)

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.