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%)
Feb 02, 2004	65.52	65.60	65.40	65.40	33,334	-0.16(-0.24%)
Jan 30, 2004	65.71	65.71	65.49	65.56	164,796	+0.13(+0.20%)
Jan 29, 2004	65.52	65.52	65.37	65.43	79,189	-0.15(-0.23%)
Jan 28, 2004	65.90	66.07	65.32	65.58	98,596	-0.13(-0.20%)
Jan 27, 2004	65.74	65.91	65.69	65.72	31,613	+0.10(+0.15%)
Jan 26, 2004	65.87	65.87	65.62	65.62	49,924	-0.26(-0.39%)
Jan 23, 2004	66.31	66.32	65.81	65.88	44,915	-0.16(-0.24%)
Jan 22, 2004	66.06	66.16	65.99	66.04	69,017	+0.11(+0.17%)
Jan 21, 2004	65.99	66.00	65.82	65.92	84,197	+0.04(+0.07%)
Jan 20, 2004	65.93	66.00	65.77	65.88	80,911	-0.06(-0.09%)
Jan 16, 2004	66.07	66.17	65.88	65.94	104,543	-0.05(-0.08%)
Jan 15, 2004	66.04	66.04	65.81	65.99	51,019	+0.08(+0.13%)
Jan 14, 2004	65.85	65.97	65.85	65.90	22,066	-0.01(-0.01%)
Jan 13, 2004	65.84	65.93	65.75	65.91	33,960	+0.15(+0.23%)
Jan 12, 2004	65.94	65.97	65.75	65.76	105,795	-0.18(-0.27%)
Jan 09, 2004	65.90	65.96	65.76	65.94	76,216	+0.54(+0.82%)
Jan 08, 2004	65.37	65.46	65.25	65.40	63,852	-0.02(-0.03%)
Jan 07, 2004	65.30	65.46	65.27	65.42	117,689	+0.15(+0.23%)
Jan 06, 2004	65.14	65.30	65.02	65.27	237,569	+0.29(+0.45%)
Jan 05, 2004	64.88	64.98	64.73	64.98	99,535	+0.08(+0.12%)
Jan 02, 2004	65.27	65.30	64.76	64.90	40,846	-0.37(-0.57%)
Dec 31, 2003	65.17	65.27	65.17	65.27	81,224	-0.10(-0.15%)
Dec 30, 2003	65.36	65.42	65.23	65.37	52,271	-0.12(-0.19%)
Dec 29, 2003	65.49	65.56	65.28	65.49	58,844	-0.16(-0.24%)
Dec 26, 2003	65.55	65.65	65.37	65.65	85,293	+0.33(+0.50%)
Dec 24, 2003	65.39	65.49	65.25	65.32	25,353	+0.05(+0.08%)
Dec 23, 2003	65.42	65.49	65.27	65.27	125,670	-0.26(-0.39%)
Dec 22, 2003	65.62	65.68	65.46	65.53	218,632	-0.03(-0.05%)
Dec 19, 2003	65.41	65.55	65.41	65.56	41,472	+0.03(+0.05%)
Dec 18, 2003	65.32	65.58	65.32	65.53	52,271	+0.07(+0.11%)
Dec 17, 2003	65.34	65.52	65.30	65.46	33,491	+0.16(+0.24%)
Dec 16, 2003	65.26	65.27	65.11	65.30	85,449	+0.06(+0.10%)
Dec 15, 2003	65.27	65.33	65.15	65.23	32,082	-0.04(-0.06%)
Dec 12, 2003	65.33	65.39	65.14	65.27	25,666	+0.04(+0.06%)
Dec 11, 2003	64.91	65.26	64.79	65.23	143,355	+0.31(+0.48%)
Dec 10, 2003	65.01	65.02	64.92	64.92	185,924	+0.15(+0.23%)
Dec 09, 2003	65.21	65.24	64.70	64.77	137,095	-0.34(-0.52%)
Dec 08, 2003	65.17	65.20	65.08	65.11	105,169	+0.01(+0.01%)
Dec 05, 2003	65.10	65.11	64.86	65.10	59,627	+0.32(+0.49%)
Dec 04, 2003	64.63	64.79	64.57	64.79	39,438	+0.10(+0.15%)
Dec 03, 2003	64.47	64.69	64.47	64.69	50,706	+0.06(+0.10%)
Dec 02, 2003	64.43	64.63	64.28	64.63	81,537	-0.02(-0.03%)
Dec 01, 2003	65.27	64.74	64.54	64.64	91,866	-0.35(-0.54%)
Nov 28, 2003	65.02	65.02	65.00	65.00	35,838	-0.10(-0.16%)
Nov 26, 2003	65.23	65.25	65.10	65.10	39,594	-0.24(-0.36%)
Nov 25, 2003	65.03	65.33	65.03	65.33	83,728	+0.26(+0.39%)
Nov 24, 2003	65.23	65.26	65.08	65.08	57,905	-0.27(-0.42%)
Nov 21, 2003	65.28	65.46	65.32	65.35	104,073	+0.07(+0.11%)
Nov 20, 2003	65.26	65.34	65.17	65.28	33,491	+0.22(+0.34%)
Nov 19, 2003	65.35	65.36	65.08	65.06	69,799	-0.33(-0.51%)
Nov 18, 2003	65.24	65.36	65.24	65.39	36,934	-0.01(-0.01%)
Nov 17, 2003	65.35	65.43	65.33	65.40	76,372	+0.27(+0.42%)
Nov 14, 2003	65.12	65.28	65.10	65.12	29,422	+0.05(+0.08%)
Nov 13, 2003	64.90	65.12	64.90	65.07	39,751	+0.47(+0.73%)
Nov 12, 2003	64.57	64.75	64.51	64.60	25,666	+0.12(+0.19%)
Nov 11, 2003	64.65	64.66	64.65	64.48	37,090	-0.12(-0.18%)
Nov 10, 2003	64.59	64.59	64.48	64.59	30,048	+0.12(+0.19%)
Nov 07, 2003	64.40	64.47	64.31	64.47	52,271	+0.03(+0.05%)
Nov 06, 2003	64.65	64.66	64.47	64.44	122,071	-0.35(-0.54%)
Nov 05, 2003	64.82	64.87	64.79	64.79	38,499	+0.00(+0.00%)
Nov 04, 2003	64.82	64.87	64.82	64.79	42,006	-0.01(-0.02%)
Nov 03, 2003	64.74	64.80	64.74	64.80	35,237	-0.20(-0.31%)
Oct 31, 2003	65.11	65.11	65.11	65.01	48,515	-0.11(-0.17%)
Oct 30, 2003	65.07	65.12	65.07	65.12	17,997	+0.01(+0.01%)
Oct 29, 2003	65.23	65.24	65.11	65.11	112,211	-0.22(-0.34%)
Oct 28, 2003	65.12	65.33	65.10	65.33	20,501	+0.19(+0.29%)
Oct 27, 2003	65.20	65.25	65.05	65.14	55,401	-0.13(-0.20%)
Oct 24, 2003	65.05	65.27	65.05	65.27	44,133	+0.32(+0.49%)
Oct 23, 2003	65.07	65.09	64.95	64.95	32,395	-0.16(-0.25%)
Oct 22, 2003	65.02	65.14	64.86	65.11	39,751	+0.29(+0.44%)
Oct 21, 2003	64.79	64.98	64.79	64.82	76,685	+0.13(+0.20%)
Oct 20, 2003	64.63	64.84	64.63	64.70	20,188	-0.02(-0.03%)
Oct 17, 2003	64.56	64.63	64.56	64.72	86,858	+0.31(+0.49%)
Oct 16, 2003	64.79	64.89	64.25	64.40	53,210	-0.20(-0.31%)
Oct 15, 2003	64.54	64.69	64.54	64.60	36,151	-0.16(-0.25%)
Oct 14, 2003	64.79	64.91	64.63	64.76	84,980	-0.13(-0.20%)
Oct 13, 2003	65.21	65.24	64.95	64.89	37,090	-0.29(-0.44%)
Oct 10, 2003	64.98	65.21	64.98	65.17	21,127	+0.36(+0.55%)
Oct 09, 2003	64.79	64.82	64.60	64.82	56,184	-0.23(-0.35%)
Oct 08, 2003	64.85	65.21	64.85	65.05	66,826	+0.16(+0.25%)
Oct 07, 2003	65.14	65.14	64.96	64.89	20,345	-0.22(-0.34%)
Oct 06, 2003	64.92	65.17	64.92	65.11	44,915	+0.03(+0.05%)
Oct 03, 2003	65.21	65.21	65.05	65.08	97,970	-0.41(-0.62%)
Oct 02, 2003	65.30	65.59	65.18	65.49	107,829	-0.10(-0.16%)
Oct 01, 2003	65.58	65.65	65.56	65.59	103,760	-0.01(-0.02%)
Sep 30, 2003	65.37	65.62	65.37	65.60	63,070	+0.33(+0.51%)
Sep 29, 2003	65.30	65.37	65.24	65.27	15,963	-0.19(-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.