Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	73.37	73.37	73.08	73.34	181,766	-0.15(-0.20%)
Mar 31, 2004	73.38	73.58	73.31	73.49	148,666	+0.35(+0.48%)
Mar 30, 2004	73.47	73.49	73.13	73.13	344,013	-0.29(-0.39%)
Mar 29, 2004	73.37	73.43	73.14	73.42	297,192	-0.13(-0.18%)
Mar 26, 2004	73.73	73.77	73.36	73.56	144,706	-0.25(-0.34%)
Mar 25, 2004	73.77	73.83	73.64	73.81	55,166	-0.04(-0.06%)
Mar 24, 2004	73.88	73.89	73.69	73.86	44,274	+0.04(+0.06%)
Mar 23, 2004	73.77	73.85	73.64	73.81	64,361	+0.01(+0.01%)
Mar 22, 2004	73.69	73.82	73.61	73.81	32,958	+0.19(+0.26%)
Mar 19, 2004	73.69	73.73	73.44	73.61	187,424	-0.08(-0.11%)
Mar 18, 2004	73.75	73.85	73.54	73.69	38,192	-0.07(-0.10%)
Mar 17, 2004	73.93	73.93	73.69	73.76	40,031	-0.04(-0.05%)
Mar 16, 2004	73.58	73.86	73.39	73.80	75,252	+0.18(+0.24%)
Mar 15, 2004	73.63	73.71	73.52	73.62	86,710	+0.01(+0.02%)
Mar 12, 2004	73.73	73.75	73.53	73.61	59,834	-0.23(-0.31%)
Mar 11, 2004	73.90	73.90	73.46	73.83	79,213	+0.16(+0.22%)
Mar 10, 2004	73.73	73.78	73.61	73.67	54,883	-0.08(-0.12%)
Mar 09, 2004	73.65	73.83	73.56	73.76	65,634	+0.11(+0.14%)
Mar 08, 2004	73.63	73.66	73.43	73.65	62,380	+0.25(+0.34%)
Mar 05, 2004	73.45	73.52	72.81	73.40	97,460	+0.54(+0.74%)
Mar 04, 2004	72.87	72.89	72.70	72.87	164,792	+0.18(+0.24%)
Mar 03, 2004	72.87	72.87	72.60	72.69	113,020	-0.08(-0.11%)
Mar 02, 2004	72.89	72.98	72.64	72.77	40,314	-0.25(-0.35%)
Mar 01, 2004	73.06	73.08	72.75	73.02	218,120	-0.14(-0.19%)
Feb 27, 2004	73.16	73.18	73.01	73.16	48,235	+0.20(+0.27%)
Feb 26, 2004	73.05	73.06	72.90	72.96	47,669	-0.12(-0.16%)
Feb 25, 2004	73.06	73.15	72.96	73.08	111,464	+0.17(+0.23%)
Feb 24, 2004	73.05	73.09	72.90	72.91	57,712	-0.06(-0.09%)
Feb 23, 2004	72.87	72.99	72.68	72.98	34,373	+0.20(+0.27%)
Feb 20, 2004	72.98	72.99	72.70	72.78	57,571	-0.23(-0.31%)
Feb 19, 2004	72.87	73.03	72.75	73.01	30,412	+0.08(+0.11%)
Feb 18, 2004	73.13	73.17	72.89	72.93	54,883	-0.06(-0.08%)
Feb 17, 2004	73.01	73.03	72.82	72.99	110,757	-0.18(-0.24%)
Feb 13, 2004	72.98	73.16	72.82	73.16	116,698	+0.33(+0.45%)
Feb 12, 2004	72.96	72.96	72.70	72.84	86,851	+0.01(+0.01%)
Feb 11, 2004	72.58	72.95	72.43	72.83	37,060	+0.28(+0.39%)
Feb 10, 2004	72.73	72.73	72.50	72.55	44,274	-0.16(-0.21%)
Feb 09, 2004	72.77	72.82	72.60	72.70	22,349	+0.05(+0.07%)
Feb 06, 2004	72.56	72.66	72.50	72.65	44,699	+0.30(+0.41%)
Feb 05, 2004	72.53	72.58	72.25	72.36	55,025	-0.20(-0.28%)
Feb 04, 2004	72.59	72.60	72.37	72.56	53,186	+0.01(+0.01%)
Feb 03, 2004	72.66	72.66	72.40	72.55	57,005	+0.20(+0.27%)

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.