Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	71.33	71.52	71.26	71.43	152,939	+0.34(+0.48%)
Mar 30, 2004	71.42	71.43	71.09	71.09	353,899	-0.28(-0.39%)
Mar 29, 2004	71.32	71.38	71.10	71.37	305,733	-0.13(-0.18%)
Mar 26, 2004	71.67	71.71	71.31	71.50	148,864	-0.25(-0.34%)
Mar 25, 2004	71.71	71.76	71.59	71.75	56,751	-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	71.59	71.75	66,210	+0.01(+0.01%)
Mar 22, 2004	71.63	71.76	71.55	71.74	33,905	+0.19(+0.26%)
Mar 19, 2004	71.63	71.67	71.39	71.56	192,811	-0.08(-0.11%)
Mar 18, 2004	71.69	71.78	71.48	71.63	39,289	-0.07(-0.10%)
Mar 17, 2004	71.87	71.87	71.63	71.70	41,181	-0.03(-0.05%)
Mar 16, 2004	71.52	71.79	71.34	71.74	77,415	+0.17(+0.24%)
Mar 15, 2004	71.57	71.65	71.47	71.57	89,202	+0.01(+0.02%)
Mar 12, 2004	71.67	71.69	71.48	71.55	61,554	-0.22(-0.31%)
Mar 11, 2004	71.84	71.84	71.41	71.77	81,490	+0.16(+0.22%)
Mar 10, 2004	71.67	71.72	71.55	71.61	56,460	-0.08(-0.11%)
Mar 09, 2004	71.59	71.76	71.50	71.70	67,520	+0.10(+0.14%)
Mar 08, 2004	71.57	71.61	71.38	71.59	64,173	+0.24(+0.34%)
Mar 05, 2004	71.40	71.46	70.77	71.35	100,261	+0.52(+0.74%)
Mar 04, 2004	70.84	70.85	70.66	70.83	169,528	+0.17(+0.24%)
Mar 03, 2004	70.84	70.84	70.58	70.66	116,268	-0.08(-0.11%)
Mar 02, 2004	70.85	70.94	70.61	70.73	41,472	-0.25(-0.35%)
Mar 01, 2004	71.02	71.04	70.71	70.98	224,388	-0.14(-0.19%)
Feb 27, 2004	71.12	71.14	70.97	71.12	49,621	+0.19(+0.27%)
Feb 26, 2004	71.01	71.02	70.86	70.93	49,039	-0.12(-0.16%)
Feb 25, 2004	71.02	71.10	70.92	71.04	114,668	+0.16(+0.23%)
Feb 24, 2004	71.01	71.05	70.86	70.88	59,371	-0.06(-0.09%)
Feb 23, 2004	70.84	70.95	70.65	70.94	35,360	+0.19(+0.27%)
Feb 20, 2004	70.94	70.95	70.67	70.75	59,225	-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	71.13	70.85	70.89	56,460	-0.06(-0.08%)
Feb 17, 2004	70.97	70.99	70.78	70.95	113,940	-0.17(-0.24%)
Feb 13, 2004	70.94	71.12	70.78	71.12	120,052	+0.32(+0.45%)
Feb 12, 2004	70.92	70.92	70.67	70.80	89,348	+0.01(+0.01%)
Feb 11, 2004	70.55	70.91	70.41	70.80	38,125	+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	70.58	70.67	22,991	+0.05(+0.07%)
Feb 06, 2004	70.53	70.63	70.47	70.62	45,983	+0.29(+0.41%)
Feb 05, 2004	70.51	70.55	70.23	70.33	56,606	-0.20(-0.28%)
Feb 04, 2004	70.56	70.57	70.35	70.53	54,714	+0.01(+0.01%)
Feb 03, 2004	70.63	70.63	70.38	70.53	58,643	+0.19(+0.27%)
Feb 02, 2004	70.47	70.55	70.33	70.33	30,995	-0.17(-0.24%)
Jan 30, 2004	70.66	70.66	70.44	70.51	153,230	+0.14(+0.20%)
Jan 29, 2004	70.47	70.47	70.30	70.37	73,632	-0.17(-0.23%)
Jan 28, 2004	70.88	71.06	70.25	70.53	91,676	-0.14(-0.20%)
Jan 27, 2004	70.70	70.88	70.64	70.68	29,394	+0.10(+0.15%)
Jan 26, 2004	70.84	70.84	70.58	70.58	46,420	-0.27(-0.39%)
Jan 23, 2004	71.32	71.32	70.78	70.85	41,763	-0.17(-0.24%)
Jan 22, 2004	71.04	71.15	70.97	71.02	64,173	+0.12(+0.17%)
Jan 21, 2004	70.97	70.98	70.79	70.90	78,288	+0.05(+0.07%)
Jan 20, 2004	70.91	70.98	70.73	70.85	75,232	-0.06(-0.09%)
Jan 16, 2004	71.06	71.16	70.85	70.91	97,205	-0.06(-0.08%)
Jan 15, 2004	71.02	71.02	70.78	70.97	47,438	+0.09(+0.13%)
Jan 14, 2004	70.82	70.95	70.82	70.88	20,518	-0.01(-0.01%)
Jan 13, 2004	70.81	70.91	70.71	70.88	31,577	+0.16(+0.23%)
Jan 12, 2004	70.92	70.95	70.71	70.72	98,370	-0.19(-0.27%)
Jan 09, 2004	70.88	70.94	70.72	70.91	70,867	+0.58(+0.82%)
Jan 08, 2004	70.30	70.40	70.18	70.33	59,371	-0.02(-0.03%)
Jan 07, 2004	70.23	70.40	70.20	70.36	109,429	+0.16(+0.23%)
Jan 06, 2004	70.05	70.22	69.93	70.20	220,896	+0.32(+0.45%)
Jan 05, 2004	69.78	69.88	69.61	69.88	92,549	+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	75,523	-0.10(-0.15%)
Dec 30, 2003	70.29	70.36	70.15	70.30	48,602	-0.13(-0.19%)
Dec 29, 2003	70.44	70.51	70.20	70.43	54,714	-0.17(-0.24%)
Dec 26, 2003	70.50	70.60	70.31	70.60	79,307	+0.35(+0.50%)
Dec 24, 2003	70.33	70.43	70.17	70.25	23,573	+0.05(+0.08%)
Dec 23, 2003	70.36	70.44	70.20	70.20	116,850	-0.27(-0.39%)
Dec 22, 2003	70.58	70.64	70.40	70.47	203,288	-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	48,602	+0.08(+0.11%)
Dec 17, 2003	70.27	70.47	70.23	70.40	31,140	+0.17(+0.24%)
Dec 16, 2003	70.19	70.20	70.03	70.22	79,452	+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	23,864	+0.04(+0.06%)
Dec 11, 2003	69.81	70.19	69.68	70.16	133,294	+0.34(+0.48%)
Dec 10, 2003	69.92	69.92	69.82	69.82	172,875	+0.16(+0.23%)
Dec 09, 2003	70.13	70.16	69.58	69.66	127,473	-0.36(-0.52%)
Dec 08, 2003	70.09	70.12	69.99	70.03	97,788	+0.01(+0.01%)
Dec 05, 2003	70.02	70.03	69.76	70.02	55,442	+0.34(+0.49%)
Dec 04, 2003	69.50	69.68	69.44	69.68	36,670	+0.10(+0.15%)
Dec 03, 2003	69.34	69.57	69.34	69.57	47,147	+0.07(+0.10%)
Dec 02, 2003	69.30	69.50	69.13	69.50	75,814	-0.02(-0.03%)
Dec 01, 2003	70.20	69.63	69.41	69.52	85,419	-0.38(-0.54%)
Nov 28, 2003	69.92	69.92	69.90	69.90	33,323	-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	77,852	+0.27(+0.39%)
Nov 24, 2003	70.16	70.19	69.99	69.99	53,841	-0.30(-0.42%)
Nov 21, 2003	70.21	70.40	70.25	70.29	96,769	+0.08(+0.11%)
Nov 20, 2003	70.19	70.27	70.09	70.21	31,140	+0.24(+0.34%)
Nov 19, 2003	70.29	70.29	69.99	69.97	64,900	-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	71,012	+0.30(+0.42%)
Nov 14, 2003	70.04	70.20	70.02	70.04	27,357	+0.06(+0.08%)
Nov 13, 2003	69.80	70.03	69.80	69.98	36,961	+0.51(+0.73%)
Nov 12, 2003	69.45	69.64	69.38	69.48	23,864	+0.13(+0.19%)
Nov 11, 2003	69.53	69.54	69.53	69.35	34,487	-0.12(-0.18%)
Nov 10, 2003	69.46	69.46	69.35	69.47	27,939	+0.13(+0.19%)
Nov 07, 2003	69.26	69.34	69.16	69.34	48,602	+0.03(+0.05%)
Nov 06, 2003	69.53	69.54	69.33	69.30	113,503	-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	39,058	-0.01(-0.02%)
Nov 03, 2003	69.63	69.70	69.63	69.70	32,764	-0.22(-0.31%)
Oct 31, 2003	70.03	70.03	70.03	69.92	45,110	-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	70.03	70.03	104,336	-0.24(-0.34%)
Oct 28, 2003	70.04	70.27	70.02	70.27	19,062	+0.21(+0.29%)
Oct 27, 2003	70.12	70.18	69.96	70.06	51,513	-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	70.01	69.85	69.85	30,122	-0.17(-0.25%)
Oct 22, 2003	69.92	70.06	69.76	70.03	36,961	+0.31(+0.44%)
Oct 21, 2003	69.68	69.89	69.68	69.72	71,303	+0.14(+0.20%)
Oct 20, 2003	69.51	69.73	69.51	69.58	18,771	-0.02(-0.03%)
Oct 17, 2003	69.43	69.51	69.43	69.60	80,762	+0.34(+0.49%)
Oct 16, 2003	69.68	69.79	69.10	69.26	49,476	-0.21(-0.31%)
Oct 15, 2003	69.41	69.57	69.41	69.48	33,614	-0.17(-0.25%)
Oct 14, 2003	69.68	69.81	69.50	69.65	79,016	-0.14(-0.20%)
Oct 13, 2003	70.13	70.16	69.85	69.79	34,487	-0.31(-0.44%)
Oct 10, 2003	69.89	70.13	69.89	70.09	19,644	+0.38(+0.55%)
Oct 09, 2003	69.68	69.71	69.48	69.71	52,240	-0.25(-0.35%)
Oct 08, 2003	69.74	70.13	69.74	69.96	62,136	+0.17(+0.25%)
Oct 07, 2003	70.05	70.05	69.87	69.79	18,917	-0.24(-0.34%)
Oct 06, 2003	69.82	70.09	69.82	70.03	41,763	+0.03(+0.05%)
Oct 03, 2003	70.13	70.13	69.96	69.99	91,094	-0.44(-0.62%)
Oct 02, 2003	70.23	70.54	70.10	70.43	100,261	-0.11(-0.16%)
Oct 01, 2003	70.53	70.61	70.51	70.54	96,478	-0.01(-0.02%)
Sep 30, 2003	70.30	70.58	70.30	70.55	58,643	+0.36(+0.51%)
Sep 29, 2003	70.22	70.30	70.16	70.20	14,842	-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.