Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	70.79	71.08	70.76	71.08	32,958	+0.56(+0.79%)
Jun 29, 2004	70.28	70.77	70.28	70.52	319,258	-0.13(-0.18%)
Jun 28, 2004	70.69	70.73	70.55	70.65	109,625	-0.23(-0.33%)
Jun 25, 2004	70.86	70.94	70.76	70.88	46,962	-0.02(-0.03%)
Jun 24, 2004	70.90	70.98	70.79	70.90	59,551	+0.27(+0.38%)
Jun 23, 2004	70.62	70.69	70.55	70.63	34,797	-0.06(-0.08%)
Jun 22, 2004	70.65	70.69	70.52	70.69	56,439	-0.03(-0.04%)
Jun 21, 2004	70.69	70.72	70.54	70.72	44,557	+0.09(+0.13%)
Jun 18, 2004	70.56	70.72	70.45	70.62	67,472	+0.11(+0.15%)
Jun 17, 2004	70.44	70.60	70.24	70.52	80,769	+0.08(+0.11%)
Jun 16, 2004	70.58	70.58	70.34	70.44	78,647	-0.14(-0.20%)
Jun 15, 2004	70.33	70.61	70.28	70.58	82,325	+0.59(+0.85%)
Jun 14, 2004	69.99	70.16	69.88	69.99	103,967	-0.20(-0.28%)
Jun 10, 2004	70.23	70.32	70.06	70.19	70,019	-0.07(-0.10%)
Jun 09, 2004	70.10	70.26	70.09	70.26	127,590	+0.02(+0.03%)
Jun 08, 2004	70.33	70.38	70.20	70.24	374,001	-0.17(-0.24%)
Jun 07, 2004	70.33	70.41	70.12	70.41	55,590	+0.07(+0.10%)
Jun 04, 2004	70.41	70.41	70.26	70.33	42,577	-0.15(-0.21%)
Jun 03, 2004	70.34	70.48	70.34	70.48	129,995	-0.03(-0.04%)
Jun 02, 2004	70.48	70.53	70.34	70.51	277,388	+0.03(+0.04%)
Jun 01, 2004	70.55	70.62	70.36	70.48	55,873	-0.30(-0.43%)
May 28, 2004	71.08	71.08	70.73	70.79	77,657	-0.25(-0.35%)
May 27, 2004	70.80	71.04	70.80	71.03	140,886	+0.34(+0.48%)
May 26, 2004	70.69	70.74	70.62	70.69	50,640	+0.18(+0.25%)
May 25, 2004	70.62	70.62	70.47	70.52	63,087	-0.02(-0.03%)
May 24, 2004	70.41	70.58	70.41	70.54	55,590	+0.06(+0.08%)
May 21, 2004	70.66	70.66	70.31	70.48	31,543	-0.11(-0.16%)
May 20, 2004	70.55	70.60	70.40	70.60	15,842	+0.19(+0.27%)
May 19, 2004	70.44	70.44	70.27	70.41	43,850	-0.12(-0.17%)
May 18, 2004	70.51	70.55	70.35	70.53	33,948	+0.04(+0.05%)
May 17, 2004	70.45	70.62	70.45	70.49	52,903	+0.35(+0.50%)
May 14, 2004	70.19	70.37	70.09	70.14	75,394	+0.01(+0.02%)
May 13, 2004	70.16	70.17	69.89	70.12	29,987	-0.01(-0.02%)
May 12, 2004	70.31	70.35	70.14	70.14	69,170	-0.10(-0.14%)
May 11, 2004	70.00	70.31	70.00	70.24	119,103	+0.18(+0.25%)
May 10, 2004	70.27	70.33	70.03	70.06	108,918	-0.11(-0.15%)
May 07, 2004	70.34	70.34	70.09	70.16	80,345	-0.60(-0.85%)
May 06, 2004	70.87	70.94	70.74	70.77	96,046	-0.22(-0.31%)
May 05, 2004	71.15	71.25	70.91	70.98	48,093	-0.09(-0.13%)
May 04, 2004	71.12	71.36	70.89	71.08	58,278	+0.13(+0.18%)
May 03, 2004	71.15	71.28	70.95	70.95	346,842	-0.30(-0.42%)
Apr 30, 2004	71.36	71.43	71.23	71.25	90,812	-0.02(-0.03%)
Apr 29, 2004	71.42	71.60	71.13	71.27	65,916	-0.20(-0.29%)
Apr 28, 2004	71.82	71.82	71.44	71.47	51,488	-0.33(-0.46%)
Apr 27, 2004	71.72	71.82	71.56	71.80	76,667	+0.18(+0.25%)
Apr 26, 2004	71.65	71.82	71.43	71.63	155,456	-0.02(-0.03%)
Apr 23, 2004	71.72	71.76	71.48	71.65	127,590	-0.14(-0.20%)
Apr 22, 2004	71.83	71.89	71.64	71.79	58,137	+0.26(+0.37%)
Apr 21, 2004	71.44	71.76	71.41	71.53	102,836	-0.17(-0.24%)
Apr 20, 2004	71.86	71.91	71.62	71.70	56,581	-0.23(-0.32%)
Apr 19, 2004	72.07	72.11	71.84	71.93	163,095	-0.09(-0.13%)
Apr 16, 2004	72.00	72.04	71.83	72.02	69,311	+0.20(+0.28%)
Apr 15, 2004	71.74	71.95	71.70	71.83	57,429	-0.11(-0.15%)
Apr 14, 2004	71.76	71.94	71.60	71.93	43,001	-0.21(-0.29%)
Apr 13, 2004	72.09	72.18	71.90	72.14	156,729	-0.13(-0.18%)
Apr 12, 2004	72.36	72.39	72.17	72.27	125,044	-0.02(-0.03%)
Apr 08, 2004	72.32	72.53	72.29	72.29	26,451	+0.04(+0.06%)
Apr 07, 2004	72.45	72.58	72.25	72.25	293,655	-0.18(-0.24%)
Apr 06, 2004	72.43	72.46	72.21	72.43	77,516	+0.21(+0.28%)
Apr 05, 2004	72.14	72.36	72.14	72.22	109,625	-0.45(-0.61%)
Apr 02, 2004	72.40	72.79	72.40	72.67	234,245	-0.67(-0.92%)

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.