Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2004	66.04	66.06	65.75	66.00	241,325	-0.13(-0.19%)
Feb 27, 2004	66.13	66.15	65.99	66.13	53,367	+0.18(+0.27%)
Feb 26, 2004	66.02	66.03	65.89	65.95	52,741	-0.11(-0.16%)
Feb 25, 2004	66.04	66.11	65.94	66.06	123,323	+0.15(+0.23%)
Feb 24, 2004	66.02	66.06	65.89	65.90	63,852	-0.06(-0.09%)
Feb 23, 2004	65.87	65.97	65.69	65.96	38,029	+0.18(+0.27%)
Feb 20, 2004	65.96	65.97	65.71	65.78	63,696	-0.20(-0.31%)
Feb 19, 2004	65.87	66.01	65.75	65.99	33,647	+0.07(+0.11%)
Feb 18, 2004	66.10	66.13	65.88	65.92	60,722	-0.05(-0.08%)
Feb 17, 2004	65.99	66.01	65.81	65.97	122,540	-0.16(-0.24%)
Feb 13, 2004	65.96	66.13	65.81	66.13	129,113	+0.29(+0.45%)
Feb 12, 2004	65.94	65.94	65.71	65.83	96,092	+0.01(+0.01%)
Feb 11, 2004	65.60	65.94	65.47	65.83	41,003	+0.26(+0.39%)
Feb 10, 2004	65.74	65.74	65.53	65.57	48,985	-0.14(-0.21%)
Feb 09, 2004	65.77	65.81	65.62	65.71	24,727	+0.04(+0.07%)
Feb 06, 2004	65.58	65.67	65.53	65.67	49,454	+0.27(+0.41%)
Feb 05, 2004	65.56	65.60	65.30	65.40	60,879	-0.19(-0.28%)
Feb 04, 2004	65.61	65.62	65.41	65.58	58,844	+0.01(+0.01%)
Feb 03, 2004	65.67	65.67	65.44	65.58	63,070	+0.18(+0.27%)

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.