Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	64.24	64.24	63.93	63.98	85,919	-0.22(-0.35%)
May 27, 2004	63.99	64.21	63.99	64.20	155,875	+0.31(+0.48%)
May 26, 2004	63.89	63.94	63.83	63.90	56,027	+0.16(+0.25%)
May 25, 2004	63.83	63.83	63.69	63.74	69,799	-0.02(-0.03%)
May 24, 2004	63.64	63.79	63.64	63.76	61,505	+0.05(+0.08%)
May 21, 2004	63.87	63.87	63.55	63.71	34,899	-0.10(-0.16%)
May 20, 2004	63.76	63.81	63.63	63.81	17,528	+0.17(+0.27%)
May 19, 2004	63.67	63.67	63.51	63.64	48,515	-0.11(-0.17%)
May 18, 2004	63.73	63.77	63.58	63.74	37,560	+0.03(+0.05%)
May 17, 2004	63.68	63.83	63.68	63.71	58,531	+0.32(+0.50%)
May 14, 2004	63.44	63.60	63.35	63.39	83,415	+0.01(+0.02%)
May 13, 2004	63.42	63.42	63.17	63.38	33,178	-0.01(-0.02%)
May 12, 2004	63.55	63.58	63.39	63.39	76,529	-0.09(-0.14%)
May 11, 2004	63.26	63.55	63.26	63.48	131,774	+0.16(+0.25%)
May 10, 2004	63.51	63.57	63.30	63.32	120,506	-0.10(-0.15%)
May 07, 2004	63.58	63.58	63.35	63.42	88,892	-0.54(-0.85%)
May 06, 2004	64.06	64.11	63.94	63.96	106,264	-0.20(-0.31%)
May 05, 2004	64.31	64.40	64.09	64.16	53,210	-0.08(-0.13%)
May 04, 2004	64.28	64.50	64.08	64.24	64,478	+0.11(+0.18%)
May 03, 2004	64.31	64.43	64.13	64.13	383,742	-0.27(-0.42%)
Apr 30, 2004	64.50	64.56	64.38	64.40	100,474	-0.02(-0.03%)
Apr 29, 2004	64.56	64.72	64.29	64.41	72,929	-0.19(-0.29%)
Apr 28, 2004	64.91	64.91	64.57	64.60	56,966	-0.30(-0.46%)
Apr 27, 2004	64.82	64.91	64.68	64.90	84,823	+0.16(+0.25%)
Apr 26, 2004	64.76	64.91	64.56	64.74	171,995	-0.02(-0.03%)
Apr 23, 2004	64.82	64.86	64.61	64.76	141,164	-0.13(-0.20%)
Apr 22, 2004	64.92	64.98	64.75	64.89	64,322	+0.24(+0.37%)
Apr 21, 2004	64.57	64.86	64.54	64.65	113,776	-0.15(-0.24%)
Apr 20, 2004	64.95	65.00	64.73	64.80	62,600	-0.21(-0.32%)
Apr 19, 2004	65.14	65.17	64.93	65.02	180,446	-0.08(-0.13%)
Apr 16, 2004	65.08	65.11	64.92	65.10	76,685	+0.18(+0.28%)
Apr 15, 2004	64.84	65.03	64.80	64.92	63,539	-0.10(-0.15%)
Apr 14, 2004	64.86	65.02	64.72	65.02	47,576	-0.19(-0.29%)
Apr 13, 2004	65.16	65.24	64.99	65.21	173,403	-0.12(-0.18%)
Apr 12, 2004	65.40	65.43	65.23	65.32	138,347	-0.02(-0.03%)
Apr 08, 2004	65.37	65.55	65.33	65.34	29,265	+0.04(+0.06%)
Apr 07, 2004	65.48	65.60	65.30	65.30	324,897	-0.16(-0.24%)
Apr 06, 2004	65.46	65.49	65.26	65.46	85,762	+0.19(+0.28%)
Apr 05, 2004	65.21	65.40	65.21	65.28	121,288	-0.40(-0.61%)
Apr 02, 2004	65.44	65.79	65.44	65.68	259,166	-0.61(-0.92%)
Apr 01, 2004	66.31	66.31	66.05	66.29	201,104	-0.13(-0.20%)
Mar 31, 2004	66.33	66.50	66.26	66.42	164,483	+0.32(+0.48%)
Mar 30, 2004	66.41	66.42	66.10	66.10	380,612	-0.26(-0.39%)
Mar 29, 2004	66.31	66.37	66.11	66.36	328,810	-0.12(-0.18%)
Mar 26, 2004	66.64	66.68	66.31	66.48	160,101	-0.23(-0.34%)
Mar 25, 2004	66.68	66.73	66.56	66.71	61,035	-0.04(-0.06%)
Mar 24, 2004	66.77	66.79	66.61	66.75	48,985	+0.04(+0.06%)
Mar 23, 2004	66.68	66.75	66.56	66.71	71,208	+0.01(+0.01%)
Mar 22, 2004	66.61	66.72	66.53	66.71	36,464	+0.17(+0.26%)
Mar 19, 2004	66.61	66.64	66.38	66.54	207,364	-0.07(-0.11%)
Mar 18, 2004	66.66	66.75	66.47	66.61	42,255	-0.06(-0.10%)
Mar 17, 2004	66.82	66.82	66.60	66.67	44,289	-0.03(-0.05%)
Mar 16, 2004	66.50	66.75	66.33	66.70	83,258	+0.16(+0.24%)
Mar 15, 2004	66.55	66.63	66.45	66.54	95,935	+0.01(+0.02%)
Mar 12, 2004	66.64	66.66	66.46	66.53	66,200	-0.20(-0.31%)
Mar 11, 2004	66.80	66.80	66.40	66.73	87,640	+0.15(+0.22%)
Mar 10, 2004	66.64	66.68	66.53	66.59	60,722	-0.08(-0.12%)
Mar 09, 2004	66.57	66.73	66.48	66.66	72,616	+0.10(+0.14%)
Mar 08, 2004	66.55	66.58	66.37	66.57	69,017	+0.22(+0.34%)
Mar 05, 2004	66.39	66.45	65.81	66.34	107,829	+0.49(+0.74%)
Mar 04, 2004	65.87	65.88	65.71	65.86	182,324	+0.16(+0.24%)
Mar 03, 2004	65.87	65.87	65.62	65.70	125,044	-0.07(-0.11%)
Mar 02, 2004	65.88	65.96	65.65	65.77	44,602	-0.23(-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.