Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	68.60	68.88	68.57	68.88	34,010	+0.54(+0.79%)
Jun 29, 2004	68.10	68.58	68.10	68.34	329,453	-0.12(-0.18%)
Jun 28, 2004	68.51	68.54	68.37	68.46	113,126	-0.23(-0.33%)
Jun 25, 2004	68.67	68.75	68.57	68.69	48,461	-0.02(-0.03%)
Jun 24, 2004	68.71	68.78	68.60	68.71	61,453	+0.26(+0.38%)
Jun 23, 2004	68.43	68.51	68.36	68.45	35,908	-0.05(-0.08%)
Jun 22, 2004	68.47	68.50	68.34	68.50	58,241	-0.03(-0.04%)
Jun 21, 2004	68.50	68.53	68.36	68.53	45,980	+0.09(+0.13%)
Jun 18, 2004	68.38	68.53	68.27	68.44	69,627	+0.10(+0.15%)
Jun 17, 2004	68.26	68.42	68.07	68.34	83,348	+0.08(+0.11%)
Jun 16, 2004	68.40	68.40	68.16	68.26	81,159	-0.14(-0.20%)
Jun 15, 2004	68.16	68.43	68.11	68.40	84,954	+0.58(+0.85%)
Jun 14, 2004	67.82	67.99	67.72	67.82	107,287	-0.19(-0.28%)
Jun 10, 2004	68.06	68.14	67.89	68.01	72,255	-0.07(-0.10%)
Jun 09, 2004	67.93	68.09	67.92	68.08	131,664	+0.02(+0.03%)
Jun 08, 2004	68.16	68.20	68.03	68.06	385,944	-0.16(-0.24%)
Jun 07, 2004	68.16	68.23	67.95	68.23	57,366	+0.07(+0.10%)
Jun 04, 2004	68.23	68.23	68.08	68.16	43,936	-0.14(-0.21%)
Jun 03, 2004	68.16	68.30	68.16	68.30	134,146	-0.03(-0.04%)
Jun 02, 2004	68.30	68.35	68.16	68.33	286,246	+0.03(+0.04%)
Jun 01, 2004	68.37	68.43	68.19	68.30	57,658	-0.29(-0.43%)
May 28, 2004	68.88	68.88	68.54	68.60	80,137	-0.24(-0.35%)
May 27, 2004	68.61	68.84	68.61	68.84	145,385	+0.33(+0.48%)
May 26, 2004	68.50	68.56	68.44	68.51	52,257	+0.17(+0.25%)
May 25, 2004	68.43	68.43	68.29	68.34	65,102	-0.02(-0.03%)
May 24, 2004	68.23	68.40	68.23	68.36	57,366	+0.05(+0.08%)
May 21, 2004	68.47	68.47	68.14	68.30	32,551	-0.11(-0.16%)
May 20, 2004	68.36	68.41	68.22	68.41	16,348	+0.18(+0.27%)
May 19, 2004	68.26	68.26	68.10	68.23	45,250	-0.12(-0.17%)
May 18, 2004	68.33	68.37	68.17	68.34	35,032	+0.03(+0.05%)
May 17, 2004	68.27	68.43	68.27	68.31	54,592	+0.34(+0.50%)
May 14, 2004	68.01	68.19	67.92	67.97	77,801	+0.01(+0.02%)
May 13, 2004	67.99	68.00	67.73	67.95	30,945	-0.01(-0.02%)
May 12, 2004	68.13	68.17	67.97	67.97	71,379	-0.10(-0.14%)
May 11, 2004	67.83	68.13	67.83	68.06	122,906	+0.17(+0.25%)
May 10, 2004	68.10	68.16	67.86	67.89	112,396	-0.10(-0.15%)
May 07, 2004	68.16	68.16	67.92	67.99	82,910	-0.58(-0.85%)
May 06, 2004	68.68	68.74	68.55	68.58	99,113	-0.21(-0.31%)
May 05, 2004	68.95	69.05	68.71	68.79	49,629	-0.09(-0.13%)
May 04, 2004	68.92	69.15	68.70	68.88	60,139	+0.12(+0.18%)
May 03, 2004	68.95	69.08	68.75	68.75	357,917	-0.29(-0.42%)
Apr 30, 2004	69.15	69.22	69.02	69.04	93,712	-0.02(-0.03%)
Apr 29, 2004	69.21	69.38	68.93	69.06	68,021	-0.20(-0.29%)
Apr 28, 2004	69.60	69.60	69.23	69.26	53,132	-0.32(-0.46%)
Apr 27, 2004	69.50	69.60	69.35	69.58	79,115	+0.17(+0.25%)
Apr 26, 2004	69.43	69.60	69.22	69.41	160,420	-0.02(-0.03%)
Apr 23, 2004	69.50	69.53	69.27	69.43	131,664	-0.14(-0.20%)
Apr 22, 2004	69.60	69.67	69.42	69.57	59,993	+0.25(+0.37%)
Apr 21, 2004	69.23	69.54	69.20	69.32	106,120	-0.16(-0.24%)
Apr 20, 2004	69.64	69.69	69.40	69.48	58,387	-0.23(-0.32%)
Apr 19, 2004	69.84	69.88	69.62	69.71	168,303	-0.09(-0.13%)
Apr 16, 2004	69.77	69.81	69.60	69.80	71,525	+0.19(+0.28%)
Apr 15, 2004	69.52	69.72	69.48	69.60	59,263	-0.10(-0.15%)
Apr 14, 2004	69.53	69.71	69.38	69.71	44,374	-0.21(-0.29%)
Apr 13, 2004	69.86	69.95	69.68	69.91	161,734	-0.12(-0.18%)
Apr 12, 2004	70.12	70.15	69.93	70.04	129,037	-0.02(-0.03%)
Apr 08, 2004	70.08	70.28	70.05	70.06	27,296	+0.04(+0.06%)
Apr 07, 2004	70.21	70.34	70.01	70.01	303,033	-0.17(-0.24%)
Apr 06, 2004	70.19	70.22	69.97	70.19	79,991	+0.20(+0.28%)
Apr 05, 2004	69.91	70.12	69.91	69.99	113,126	-0.43(-0.61%)
Apr 02, 2004	70.16	70.54	70.16	70.42	241,725	-0.65(-0.92%)
Apr 01, 2004	71.10	71.10	70.82	71.07	187,571	-0.14(-0.20%)
Mar 31, 2004	71.11	71.30	71.04	71.21	153,414	+0.34(+0.48%)
Mar 30, 2004	71.20	71.21	70.87	70.87	354,998	-0.28(-0.39%)
Mar 29, 2004	71.10	71.16	70.88	71.15	306,682	-0.13(-0.18%)
Mar 26, 2004	71.45	71.49	71.09	71.28	149,327	-0.25(-0.34%)
Mar 25, 2004	71.49	71.54	71.36	71.53	56,928	-0.04(-0.06%)
Mar 24, 2004	71.59	71.60	71.41	71.57	45,688	+0.04(+0.06%)
Mar 23, 2004	71.49	71.56	71.36	71.53	66,416	+0.01(+0.01%)
Mar 22, 2004	71.41	71.54	71.33	71.52	34,010	+0.19(+0.26%)
Mar 19, 2004	71.41	71.45	71.17	71.34	193,409	-0.08(-0.11%)
Mar 18, 2004	71.47	71.56	71.26	71.41	39,411	-0.07(-0.10%)
Mar 17, 2004	71.64	71.64	71.41	71.48	41,309	-0.03(-0.05%)
Mar 16, 2004	71.30	71.57	71.12	71.51	77,655	+0.17(+0.24%)
Mar 15, 2004	71.35	71.43	71.25	71.34	89,479	+0.01(+0.02%)
Mar 12, 2004	71.45	71.47	71.25	71.33	61,745	-0.22(-0.31%)
Mar 11, 2004	71.62	71.62	71.19	71.55	81,743	+0.16(+0.22%)
Mar 10, 2004	71.45	71.49	71.33	71.39	56,636	-0.08(-0.12%)
Mar 09, 2004	71.37	71.54	71.28	71.47	67,729	+0.10(+0.14%)
Mar 08, 2004	71.35	71.38	71.16	71.37	64,372	+0.24(+0.34%)
Mar 05, 2004	71.18	71.24	70.56	71.13	100,573	+0.52(+0.74%)
Mar 04, 2004	70.62	70.63	70.45	70.61	170,054	+0.17(+0.24%)
Mar 03, 2004	70.62	70.62	70.36	70.44	116,629	-0.08(-0.11%)
Mar 02, 2004	70.63	70.72	70.39	70.51	41,601	-0.25(-0.35%)
Mar 01, 2004	70.80	70.82	70.49	70.76	225,085	-0.14(-0.19%)
Feb 27, 2004	70.90	70.92	70.75	70.90	49,775	+0.19(+0.27%)
Feb 26, 2004	70.79	70.80	70.64	70.71	49,191	-0.12(-0.16%)
Feb 25, 2004	70.80	70.88	70.70	70.82	115,024	+0.16(+0.23%)
Feb 24, 2004	70.79	70.83	70.64	70.66	59,555	-0.06(-0.09%)
Feb 23, 2004	70.62	70.73	70.43	70.72	35,470	+0.19(+0.27%)
Feb 20, 2004	70.72	70.73	70.45	70.53	59,409	-0.22(-0.31%)
Feb 19, 2004	70.62	70.77	70.49	70.75	31,383	+0.08(+0.11%)
Feb 18, 2004	70.87	70.91	70.63	70.67	56,636	-0.05(-0.08%)
Feb 17, 2004	70.75	70.77	70.56	70.73	114,294	-0.17(-0.24%)
Feb 13, 2004	70.72	70.90	70.56	70.90	120,425	+0.32(+0.45%)
Feb 12, 2004	70.70	70.70	70.45	70.58	89,625	+0.01(+0.01%)
Feb 11, 2004	70.34	70.69	70.19	70.58	38,244	+0.27(+0.39%)
Feb 10, 2004	70.48	70.48	70.25	70.30	45,688	-0.15(-0.21%)
Feb 09, 2004	70.51	70.56	70.36	70.45	23,063	+0.05(+0.07%)
Feb 06, 2004	70.32	70.41	70.25	70.41	46,126	+0.29(+0.41%)
Feb 05, 2004	70.29	70.33	70.01	70.12	56,782	-0.20(-0.28%)
Feb 04, 2004	70.34	70.35	70.13	70.32	54,884	+0.01(+0.01%)
Feb 03, 2004	70.41	70.41	70.16	70.31	58,825	+0.19(+0.27%)
Feb 02, 2004	70.25	70.34	70.12	70.12	31,091	-0.17(-0.24%)
Jan 30, 2004	70.45	70.45	70.22	70.29	153,706	+0.14(+0.20%)
Jan 29, 2004	70.25	70.25	70.08	70.15	73,860	-0.16(-0.23%)
Jan 28, 2004	70.66	70.84	70.03	70.32	91,960	-0.14(-0.20%)
Jan 27, 2004	70.48	70.67	70.43	70.46	29,485	+0.10(+0.15%)
Jan 26, 2004	70.62	70.62	70.36	70.36	46,564	-0.27(-0.39%)
Jan 23, 2004	71.10	71.10	70.56	70.63	41,893	-0.17(-0.24%)
Jan 22, 2004	70.82	70.93	70.75	70.80	64,372	+0.12(+0.17%)
Jan 21, 2004	70.75	70.76	70.57	70.68	78,531	+0.05(+0.07%)
Jan 20, 2004	70.69	70.76	70.51	70.63	75,466	-0.06(-0.09%)
Jan 16, 2004	70.84	70.94	70.63	70.69	97,507	-0.05(-0.08%)
Jan 15, 2004	70.80	70.80	70.56	70.75	47,586	+0.09(+0.13%)
Jan 14, 2004	70.60	70.73	70.60	70.66	20,581	-0.01(-0.01%)
Jan 13, 2004	70.59	70.69	70.49	70.67	31,675	+0.16(+0.23%)
Jan 12, 2004	70.70	70.73	70.49	70.50	98,675	-0.19(-0.27%)
Jan 09, 2004	70.66	70.72	70.50	70.69	71,087	+0.58(+0.82%)
Jan 08, 2004	70.08	70.18	69.96	70.12	59,555	-0.02(-0.03%)
Jan 07, 2004	70.01	70.19	69.98	70.14	109,769	+0.16(+0.23%)
Jan 06, 2004	69.84	70.01	69.71	69.98	221,582	+0.32(+0.45%)
Jan 05, 2004	69.56	69.67	69.40	69.67	92,836	+0.08(+0.12%)
Jan 02, 2004	69.98	70.01	69.43	69.58	38,098	-0.40(-0.57%)
Dec 31, 2003	69.88	69.98	69.88	69.98	75,758	-0.10(-0.15%)
Dec 30, 2003	70.08	70.14	69.93	70.08	48,753	-0.13(-0.19%)
Dec 29, 2003	70.22	70.29	69.99	70.21	54,884	-0.17(-0.24%)
Dec 26, 2003	70.28	70.38	70.09	70.38	79,553	+0.35(+0.50%)
Dec 24, 2003	70.11	70.21	69.95	70.04	23,647	+0.05(+0.08%)
Dec 23, 2003	70.14	70.22	69.98	69.98	117,213	-0.27(-0.39%)
Dec 22, 2003	70.36	70.42	70.18	70.25	203,919	-0.03(-0.05%)
Dec 19, 2003	70.12	70.28	70.12	70.29	38,681	+0.03(+0.05%)
Dec 18, 2003	70.04	70.32	70.04	70.25	48,753	+0.08(+0.11%)
Dec 17, 2003	70.06	70.25	70.01	70.18	31,237	+0.17(+0.24%)
Dec 16, 2003	69.97	69.98	69.81	70.01	79,699	+0.07(+0.10%)
Dec 15, 2003	69.98	70.05	69.85	69.94	29,923	-0.04(-0.06%)
Dec 12, 2003	70.04	70.11	69.84	69.98	23,939	+0.04(+0.06%)
Dec 11, 2003	69.60	69.97	69.47	69.94	133,708	+0.34(+0.48%)
Dec 10, 2003	69.70	69.71	69.60	69.60	173,412	+0.16(+0.23%)
Dec 09, 2003	69.91	69.95	69.36	69.45	127,869	-0.36(-0.52%)
Dec 08, 2003	69.87	69.90	69.77	69.81	98,091	+0.01(+0.01%)
Dec 05, 2003	69.80	69.81	69.54	69.80	55,614	+0.34(+0.49%)
Dec 04, 2003	69.29	69.46	69.23	69.46	36,784	+0.10(+0.15%)
Dec 03, 2003	69.12	69.36	69.12	69.36	47,294	+0.07(+0.10%)
Dec 02, 2003	69.08	69.29	68.92	69.29	76,050	-0.02(-0.03%)
Dec 01, 2003	69.98	69.41	69.19	69.31	85,684	-0.38(-0.54%)
Nov 28, 2003	69.71	69.71	69.69	69.69	33,427	-0.11(-0.16%)
Nov 26, 2003	69.94	69.95	69.80	69.80	36,930	-0.25(-0.36%)
Nov 25, 2003	69.73	70.05	69.73	70.05	78,093	+0.27(+0.39%)
Nov 24, 2003	69.94	69.97	69.77	69.77	54,008	-0.29(-0.42%)
Nov 21, 2003	69.99	70.18	70.04	70.07	97,069	+0.08(+0.11%)
Nov 20, 2003	69.97	70.06	69.87	69.99	31,237	+0.24(+0.34%)
Nov 19, 2003	70.07	70.08	69.77	69.75	65,102	-0.36(-0.51%)
Nov 18, 2003	69.95	70.08	69.95	70.11	34,448	-0.01(-0.01%)
Nov 17, 2003	70.06	70.15	70.05	70.12	71,233	+0.29(+0.42%)
Nov 14, 2003	69.82	69.99	69.80	69.82	27,442	+0.05(+0.08%)
Nov 13, 2003	69.58	69.82	69.58	69.77	37,076	+0.51(+0.73%)
Nov 12, 2003	69.23	69.43	69.17	69.26	23,939	+0.13(+0.19%)
Nov 11, 2003	69.32	69.33	69.32	69.13	34,594	-0.12(-0.18%)
Nov 10, 2003	69.25	69.25	69.13	69.25	28,026	+0.13(+0.19%)
Nov 07, 2003	69.05	69.12	68.95	69.12	48,753	+0.03(+0.05%)
Nov 06, 2003	69.32	69.32	69.12	69.09	113,856	-0.38(-0.54%)
Nov 05, 2003	69.50	69.56	69.47	69.47	35,908	+0.00(+0.00%)
Nov 04, 2003	69.50	69.56	69.50	69.47	39,179	-0.01(-0.02%)
Nov 03, 2003	69.41	69.48	69.41	69.48	32,866	-0.22(-0.31%)
Oct 31, 2003	69.81	69.81	69.81	69.70	45,250	-0.12(-0.17%)
Oct 30, 2003	69.77	69.82	69.77	69.82	16,786	+0.01(+0.01%)
Oct 29, 2003	69.93	69.95	69.81	69.81	104,660	-0.24(-0.34%)
Oct 28, 2003	69.82	70.05	69.80	70.05	19,122	+0.21(+0.29%)
Oct 27, 2003	69.90	69.96	69.74	69.84	51,673	-0.14(-0.20%)
Oct 24, 2003	69.74	69.98	69.74	69.98	41,163	+0.34(+0.49%)
Oct 23, 2003	69.77	69.79	69.64	69.64	30,215	-0.17(-0.25%)
Oct 22, 2003	69.71	69.84	69.54	69.81	37,076	+0.31(+0.44%)
Oct 21, 2003	69.46	69.67	69.46	69.50	71,525	+0.14(+0.20%)
Oct 20, 2003	69.30	69.51	69.30	69.36	18,830	-0.02(-0.03%)
Oct 17, 2003	69.22	69.30	69.22	69.38	81,013	+0.34(+0.49%)
Oct 16, 2003	69.46	69.57	68.88	69.05	49,629	-0.21(-0.31%)
Oct 15, 2003	69.19	69.36	69.19	69.26	33,719	-0.17(-0.25%)
Oct 14, 2003	69.46	69.60	69.29	69.43	79,261	-0.14(-0.20%)
Oct 13, 2003	69.91	69.95	69.64	69.57	34,594	-0.31(-0.44%)
Oct 10, 2003	69.67	69.91	69.67	69.88	19,705	+0.38(+0.55%)
Oct 09, 2003	69.46	69.49	69.26	69.49	52,403	-0.25(-0.35%)
Oct 08, 2003	69.53	69.91	69.53	69.74	62,329	+0.17(+0.25%)
Oct 07, 2003	69.84	69.84	69.65	69.57	18,976	-0.24(-0.34%)
Oct 06, 2003	69.60	69.87	69.60	69.81	41,893	+0.03(+0.05%)
Oct 03, 2003	69.91	69.91	69.74	69.77	91,377	-0.44(-0.62%)
Oct 02, 2003	70.01	70.32	69.88	70.21	100,573	-0.11(-0.16%)
Oct 01, 2003	70.32	70.39	70.29	70.32	96,777	-0.01(-0.02%)
Sep 30, 2003	70.08	70.36	70.08	70.34	58,825	+0.36(+0.51%)
Sep 29, 2003	70.01	70.08	69.95	69.98	14,888	-0.21(-0.29%)

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.