Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	68.82	69.10	68.78	69.09	33,906	+0.54(+0.79%)
Jun 29, 2004	68.31	68.79	68.31	68.55	328,438	-0.12(-0.18%)
Jun 28, 2004	68.72	68.75	68.58	68.67	112,777	-0.23(-0.33%)
Jun 25, 2004	68.88	68.96	68.78	68.90	48,312	-0.02(-0.03%)
Jun 24, 2004	68.92	68.99	68.81	68.92	61,263	+0.26(+0.38%)
Jun 23, 2004	68.64	68.72	68.57	68.66	35,797	-0.05(-0.08%)
Jun 22, 2004	68.68	68.71	68.55	68.71	58,062	-0.03(-0.04%)
Jun 21, 2004	68.71	68.74	68.57	68.74	45,838	+0.09(+0.13%)
Jun 18, 2004	68.59	68.75	68.49	68.65	69,413	+0.10(+0.15%)
Jun 17, 2004	68.47	68.63	68.28	68.55	83,091	+0.08(+0.11%)
Jun 16, 2004	68.61	68.61	68.38	68.47	80,909	-0.14(-0.20%)
Jun 15, 2004	68.37	68.64	68.32	68.61	84,692	+0.58(+0.85%)
Jun 14, 2004	68.03	68.20	67.93	68.03	106,957	-0.19(-0.28%)
Jun 10, 2004	68.27	68.35	68.10	68.22	72,032	-0.07(-0.10%)
Jun 09, 2004	68.14	68.30	68.14	68.29	131,259	+0.02(+0.03%)
Jun 08, 2004	68.37	68.41	68.24	68.27	384,754	-0.16(-0.24%)
Jun 07, 2004	68.37	68.44	68.16	68.44	57,189	+0.07(+0.10%)
Jun 04, 2004	68.44	68.44	68.29	68.37	43,801	-0.14(-0.21%)
Jun 03, 2004	68.38	68.51	68.38	68.51	133,732	-0.03(-0.04%)
Jun 02, 2004	68.51	68.56	68.38	68.54	285,364	+0.03(+0.04%)
Jun 01, 2004	68.58	68.64	68.40	68.51	57,480	-0.30(-0.43%)
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%)
Mar 01, 2004	71.02	71.04	70.71	70.98	224,391	-0.14(-0.19%)
Feb 27, 2004	71.12	71.14	70.97	71.12	49,622	+0.19(+0.27%)
Feb 26, 2004	71.01	71.01	70.86	70.92	49,040	-0.12(-0.16%)
Feb 25, 2004	71.02	71.10	70.92	71.04	114,669	+0.16(+0.23%)
Feb 24, 2004	71.01	71.05	70.86	70.88	59,372	-0.06(-0.09%)
Feb 23, 2004	70.84	70.95	70.65	70.94	35,361	+0.19(+0.27%)
Feb 20, 2004	70.94	70.95	70.67	70.75	59,226	-0.22(-0.31%)
Feb 19, 2004	70.84	70.99	70.71	70.97	31,286	+0.08(+0.11%)
Feb 18, 2004	71.09	71.12	70.85	70.89	56,461	-0.05(-0.08%)
Feb 17, 2004	70.97	70.99	70.78	70.95	113,942	-0.17(-0.24%)
Feb 13, 2004	70.94	71.12	70.78	71.12	120,053	+0.32(+0.45%)
Feb 12, 2004	70.92	70.92	70.67	70.80	89,349	+0.01(+0.01%)
Feb 11, 2004	70.55	70.91	70.41	70.79	38,126	+0.27(+0.39%)
Feb 10, 2004	70.70	70.70	70.47	70.52	45,547	-0.15(-0.21%)
Feb 09, 2004	70.73	70.78	70.57	70.67	22,992	+0.05(+0.07%)
Feb 06, 2004	70.53	70.63	70.47	70.62	45,984	+0.29(+0.41%)
Feb 05, 2004	70.51	70.55	70.23	70.33	56,607	-0.20(-0.28%)
Feb 04, 2004	70.56	70.57	70.35	70.53	54,715	+0.01(+0.01%)
Feb 03, 2004	70.63	70.63	70.38	70.53	58,644	+0.19(+0.27%)
Feb 02, 2004	70.46	70.55	70.33	70.33	30,995	-0.17(-0.24%)
Jan 30, 2004	70.66	70.66	70.44	70.51	153,232	+0.14(+0.20%)
Jan 29, 2004	70.46	70.46	70.30	70.37	73,633	-0.16(-0.23%)
Jan 28, 2004	70.88	71.06	70.24	70.53	91,677	-0.14(-0.20%)
Jan 27, 2004	70.70	70.88	70.64	70.68	29,395	+0.10(+0.15%)
Jan 26, 2004	70.84	70.84	70.57	70.57	46,420	-0.27(-0.39%)
Jan 23, 2004	71.32	71.32	70.78	70.85	41,764	-0.17(-0.24%)
Jan 22, 2004	71.04	71.15	70.97	71.02	64,174	+0.12(+0.17%)
Jan 21, 2004	70.97	70.98	70.79	70.90	78,289	+0.05(+0.07%)
Jan 20, 2004	70.90	70.98	70.73	70.85	75,233	-0.06(-0.09%)
Jan 16, 2004	71.06	71.16	70.85	70.91	97,207	-0.06(-0.08%)
Jan 15, 2004	71.02	71.02	70.78	70.97	47,439	+0.09(+0.13%)
Jan 14, 2004	70.81	70.95	70.81	70.88	20,518	-0.01(-0.01%)
Jan 13, 2004	70.81	70.90	70.71	70.88	31,577	+0.16(+0.23%)
Jan 12, 2004	70.92	70.95	70.71	70.72	98,371	-0.19(-0.27%)
Jan 09, 2004	70.88	70.94	70.72	70.91	70,868	+0.58(+0.82%)
Jan 08, 2004	70.30	70.40	70.18	70.33	59,372	-0.02(-0.03%)
Jan 07, 2004	70.23	70.40	70.20	70.35	109,431	+0.16(+0.23%)
Jan 06, 2004	70.05	70.22	69.93	70.20	220,899	+0.32(+0.45%)
Jan 05, 2004	69.78	69.88	69.61	69.88	92,550	+0.08(+0.12%)
Jan 02, 2004	70.20	70.22	69.65	69.80	37,980	-0.40(-0.57%)
Dec 31, 2003	70.09	70.20	70.09	70.20	75,524	-0.10(-0.15%)
Dec 30, 2003	70.29	70.36	70.15	70.30	48,603	-0.13(-0.19%)
Dec 29, 2003	70.44	70.51	70.20	70.43	54,715	-0.17(-0.24%)
Dec 26, 2003	70.50	70.60	70.31	70.60	79,308	+0.35(+0.50%)
Dec 24, 2003	70.33	70.43	70.17	70.25	23,574	+0.05(+0.08%)
Dec 23, 2003	70.36	70.44	70.20	70.20	116,852	-0.27(-0.39%)
Dec 22, 2003	70.57	70.64	70.40	70.47	203,291	-0.03(-0.05%)
Dec 19, 2003	70.34	70.50	70.34	70.51	38,562	+0.03(+0.05%)
Dec 18, 2003	70.25	70.53	70.25	70.47	48,603	+0.08(+0.11%)
Dec 17, 2003	70.27	70.46	70.23	70.40	31,141	+0.17(+0.24%)
Dec 16, 2003	70.19	70.20	70.02	70.22	79,453	+0.07(+0.10%)
Dec 15, 2003	70.20	70.27	70.07	70.16	29,831	-0.04(-0.06%)
Dec 12, 2003	70.26	70.33	70.06	70.20	23,865	+0.04(+0.06%)
Dec 11, 2003	69.81	70.19	69.68	70.16	133,296	+0.34(+0.48%)
Dec 10, 2003	69.91	69.92	69.82	69.82	172,877	+0.16(+0.23%)
Dec 09, 2003	70.13	70.16	69.58	69.66	127,475	-0.36(-0.52%)
Dec 08, 2003	70.09	70.12	69.99	70.02	97,789	+0.01(+0.01%)
Dec 05, 2003	70.02	70.02	69.76	70.02	55,443	+0.34(+0.49%)
Dec 04, 2003	69.50	69.67	69.44	69.67	36,671	+0.10(+0.15%)
Dec 03, 2003	69.34	69.57	69.34	69.57	47,148	+0.07(+0.10%)
Dec 02, 2003	69.30	69.50	69.13	69.50	75,815	-0.02(-0.03%)
Dec 01, 2003	70.20	69.63	69.41	69.52	85,420	-0.38(-0.54%)
Nov 28, 2003	69.92	69.92	69.90	69.90	33,324	-0.11(-0.16%)
Nov 26, 2003	70.16	70.17	70.02	70.01	36,816	-0.25(-0.36%)
Nov 25, 2003	69.94	70.27	69.94	70.27	77,853	+0.27(+0.39%)
Nov 24, 2003	70.16	70.19	69.99	69.99	53,842	-0.30(-0.42%)
Nov 21, 2003	70.21	70.40	70.25	70.29	96,770	+0.08(+0.11%)
Nov 20, 2003	70.19	70.27	70.09	70.21	31,141	+0.24(+0.34%)
Nov 19, 2003	70.29	70.29	69.99	69.97	64,901	-0.36(-0.51%)
Nov 18, 2003	70.16	70.29	70.16	70.33	34,342	-0.01(-0.01%)
Nov 17, 2003	70.28	70.37	70.27	70.33	71,013	+0.30(+0.42%)
Nov 14, 2003	70.04	70.20	70.02	70.04	27,357	+0.05(+0.08%)
Nov 13, 2003	69.80	70.03	69.80	69.98	36,962	+0.51(+0.73%)
Nov 12, 2003	69.45	69.64	69.38	69.47	23,865	+0.13(+0.19%)
Nov 11, 2003	69.53	69.54	69.53	69.34	34,488	-0.12(-0.18%)
Nov 10, 2003	69.46	69.46	69.34	69.47	27,939	+0.13(+0.19%)
Nov 07, 2003	69.26	69.34	69.16	69.34	48,603	+0.03(+0.05%)
Nov 06, 2003	69.53	69.54	69.33	69.30	113,505	-0.38(-0.54%)
Nov 05, 2003	69.72	69.77	69.68	69.68	35,797	+0.00(+0.00%)
Nov 04, 2003	69.72	69.77	69.72	69.68	39,059	-0.01(-0.02%)
Nov 03, 2003	69.63	69.69	69.63	69.69	32,765	-0.22(-0.31%)
Oct 31, 2003	70.02	70.02	70.02	69.91	45,111	-0.12(-0.17%)
Oct 30, 2003	69.98	70.03	69.98	70.03	16,734	+0.01(+0.01%)
Oct 29, 2003	70.15	70.16	70.02	70.02	104,337	-0.24(-0.34%)
Oct 28, 2003	70.04	70.27	70.02	70.27	19,063	+0.21(+0.29%)
Oct 27, 2003	70.12	70.18	69.96	70.06	51,514	-0.14(-0.20%)
Oct 24, 2003	69.96	70.20	69.96	70.20	41,036	+0.34(+0.49%)
Oct 23, 2003	69.98	70.00	69.85	69.85	30,122	-0.17(-0.25%)
Oct 22, 2003	69.92	70.06	69.76	70.02	36,962	+0.31(+0.44%)
Oct 21, 2003	69.67	69.89	69.67	69.72	71,304	+0.14(+0.20%)
Oct 20, 2003	69.51	69.73	69.51	69.58	18,772	-0.02(-0.03%)
Oct 17, 2003	69.43	69.51	69.43	69.60	80,763	+0.34(+0.49%)
Oct 16, 2003	69.67	69.78	69.10	69.26	49,476	-0.21(-0.31%)
Oct 15, 2003	69.41	69.57	69.41	69.47	33,615	-0.17(-0.25%)
Oct 14, 2003	69.67	69.81	69.50	69.65	79,017	-0.14(-0.20%)
Oct 13, 2003	70.13	70.16	69.85	69.78	34,488	-0.31(-0.44%)
Oct 10, 2003	69.89	70.13	69.89	70.09	19,645	+0.38(+0.55%)
Oct 09, 2003	69.67	69.71	69.47	69.71	52,241	-0.25(-0.35%)
Oct 08, 2003	69.74	70.13	69.74	69.96	62,137	+0.17(+0.25%)
Oct 07, 2003	70.05	70.05	69.87	69.78	18,917	-0.24(-0.34%)
Oct 06, 2003	69.82	70.09	69.82	70.02	41,764	+0.03(+0.05%)
Oct 03, 2003	70.13	70.13	69.96	69.99	91,095	-0.44(-0.62%)
Oct 02, 2003	70.23	70.54	70.10	70.43	100,263	-0.11(-0.16%)
Oct 01, 2003	70.53	70.61	70.51	70.54	96,479	-0.01(-0.02%)
Sep 30, 2003	70.30	70.57	70.30	70.55	58,644	+0.36(+0.51%)
Sep 29, 2003	70.22	70.30	70.16	70.20	14,843	-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.