Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.