Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	61.52	61.59	61.27	61.42	80,609	-0.17(-0.28%)
May 27, 2004	61.51	61.61	61.41	61.59	777,791	+0.33(+0.54%)
May 26, 2004	61.15	61.28	61.08	61.25	176,586	+0.30(+0.50%)
May 25, 2004	61.03	61.08	60.94	60.95	100,560	+0.02(+0.04%)
May 24, 2004	60.91	60.94	60.79	60.93	86,271	+0.04(+0.07%)
May 21, 2004	61.18	61.18	60.83	60.88	286,852	-0.13(-0.22%)
May 20, 2004	60.98	61.05	60.87	61.02	184,540	+0.30(+0.50%)
May 19, 2004	60.71	60.79	60.65	60.71	79,801	-0.28(-0.46%)
May 18, 2004	60.96	61.02	60.88	60.99	199,502	-0.12(-0.19%)
May 17, 2004	60.99	61.16	60.99	61.11	840,742	+0.39(+0.65%)
May 14, 2004	60.53	60.78	60.51	60.72	251,939	+0.30(+0.50%)
May 13, 2004	60.46	60.49	60.32	60.42	193,032	-0.19(-0.31%)
May 12, 2004	60.66	60.76	60.53	60.60	99,886	-0.09(-0.15%)
May 11, 2004	60.59	60.72	60.55	60.69	178,474	+0.12(+0.20%)
May 10, 2004	60.62	60.71	60.50	60.57	371,102	-0.01(-0.02%)
May 07, 2004	60.82	60.82	60.48	60.59	577,479	-0.76(-1.23%)
May 06, 2004	61.40	61.45	61.31	61.34	345,085	-0.06(-0.10%)
May 05, 2004	61.76	61.76	61.40	61.40	391,187	-0.14(-0.23%)
May 04, 2004	61.87	62.06	61.54	61.54	793,562	-0.18(-0.29%)
May 03, 2004	61.69	61.82	61.66	61.72	93,550	-0.22(-0.36%)
Apr 30, 2004	61.84	62.00	61.73	61.94	76,835	+0.15(+0.24%)
Apr 29, 2004	62.00	62.09	61.65	61.80	265,554	-0.14(-0.23%)
Apr 28, 2004	62.20	62.29	61.90	61.94	117,005	-0.41(-0.65%)
Apr 27, 2004	62.23	62.34	62.07	62.34	88,563	+0.24(+0.39%)
Apr 26, 2004	62.03	62.15	62.03	62.10	69,691	-0.01(-0.01%)
Apr 23, 2004	62.14	62.20	62.01	62.11	127,789	-0.26(-0.42%)
Apr 22, 2004	62.36	62.46	62.24	62.37	1,447,743	+0.24(+0.39%)
Apr 21, 2004	62.03	62.27	62.03	62.12	458,721	+0.13(+0.20%)
Apr 20, 2004	62.37	62.46	62.00	62.00	533,400	-0.45(-0.72%)
Apr 19, 2004	62.69	62.73	62.43	62.45	285,369	-0.16(-0.26%)
Apr 16, 2004	62.58	62.68	62.46	62.61	183,192	+0.23(+0.37%)
Apr 15, 2004	62.39	62.52	62.28	62.38	172,812	-0.09(-0.14%)
Apr 14, 2004	62.09	62.48	62.09	62.47	638,813	-0.04(-0.07%)
Apr 13, 2004	62.64	62.74	62.52	62.52	515,067	-0.49(-0.78%)
Apr 12, 2004	63.06	63.06	62.93	63.00	133,316	-0.20(-0.32%)
Apr 08, 2004	63.26	63.36	63.20	63.21	58,233	-0.12(-0.19%)
Apr 07, 2004	63.34	63.49	63.28	63.32	194,245	+0.01(+0.01%)
Apr 06, 2004	63.28	63.36	63.21	63.32	117,814	+0.22(+0.35%)
Apr 05, 2004	63.15	63.21	62.98	63.09	289,144	-0.31(-0.49%)
Apr 02, 2004	63.58	63.65	63.32	63.41	433,783	-1.19(-1.85%)
Apr 01, 2004	64.70	64.73	64.45	64.60	591,094	-0.35(-0.54%)
Mar 31, 2004	64.77	65.00	64.76	64.95	299,254	+0.24(+0.37%)
Mar 30, 2004	64.87	64.87	64.65	64.71	105,817	+0.02(+0.03%)
Mar 29, 2004	64.70	64.72	64.57	64.69	264,880	-0.27(-0.42%)
Mar 26, 2004	65.32	65.32	64.87	64.96	426,235	-0.42(-0.64%)
Mar 25, 2004	65.36	65.43	65.30	65.38	95,707	-0.09(-0.14%)
Mar 24, 2004	65.48	65.53	65.41	65.47	536,365	-0.04(-0.07%)
Mar 23, 2004	65.39	65.51	65.36	65.51	270,137	+0.10(+0.15%)
Mar 22, 2004	65.28	65.45	65.25	65.42	117,679	+0.24(+0.38%)
Mar 19, 2004	65.22	65.26	65.09	65.17	444,163	-0.09(-0.14%)
Mar 18, 2004	65.33	65.49	65.21	65.26	279,303	-0.21(-0.32%)
Mar 17, 2004	65.69	65.69	65.40	65.47	704,056	-0.04(-0.07%)
Mar 16, 2004	65.10	65.56	65.02	65.51	241,425	+0.32(+0.49%)
Mar 15, 2004	65.17	65.30	65.07	65.19	583,410	+0.04(+0.06%)
Mar 12, 2004	65.32	65.41	65.15	65.16	331,066	-0.20(-0.31%)
Mar 11, 2004	65.51	65.53	65.07	65.36	656,202	+0.01(+0.01%)
Mar 10, 2004	65.24	65.40	65.22	65.35	330,392	-0.01(-0.01%)
Mar 09, 2004	65.10	65.39	65.08	65.36	342,794	+0.24(+0.38%)
Mar 08, 2004	65.05	65.12	64.98	65.11	280,921	+0.36(+0.56%)
Mar 05, 2004	64.87	64.91	64.71	64.75	1,219,663	+0.79(+1.24%)
Mar 04, 2004	63.72	63.95	63.67	63.95	517,224	+0.20(+0.31%)
Mar 03, 2004	63.70	63.78	63.58	63.75	364,496	-0.06(-0.09%)
Mar 02, 2004	64.01	64.03	63.69	63.81	383,503	-0.37(-0.58%)

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.