Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	59.98	60.17	59.74	59.90	134,839	+0.00(+0.00%)
Apr 29, 2004	59.95	60.31	59.69	59.90	427,993	-0.27(-0.45%)
Apr 28, 2004	60.17	60.48	60.05	60.17	240,564	-0.37(-0.61%)
Apr 27, 2004	60.15	60.54	60.15	60.54	191,068	+0.29(+0.47%)
Apr 26, 2004	60.34	60.42	60.14	60.25	111,001	+0.01(+0.01%)
Apr 23, 2004	60.14	60.36	60.06	60.25	122,102	-0.26(-0.43%)
Apr 22, 2004	60.25	60.57	60.21	60.50	67,328	+0.33(+0.55%)
Apr 21, 2004	60.06	60.34	60.00	60.17	446,736	+0.05(+0.08%)
Apr 20, 2004	60.17	60.53	60.11	60.13	63,689	-0.40(-0.65%)
Apr 19, 2004	60.72	60.72	60.37	60.52	86,071	-0.11(-0.18%)
Apr 16, 2004	60.46	60.72	60.45	60.63	58,594	+0.35(+0.57%)
Apr 15, 2004	60.45	60.67	60.25	60.28	262,037	-0.25(-0.42%)
Apr 14, 2004	60.44	60.63	60.30	60.54	244,204	-0.08(-0.14%)
Apr 13, 2004	60.56	60.91	60.56	60.62	166,138	-0.38(-0.63%)
Apr 12, 2004	61.23	61.23	60.89	61.00	145,394	-0.37(-0.61%)
Apr 08, 2004	61.33	61.44	61.08	61.38	65,509	+0.06(+0.10%)
Apr 07, 2004	61.33	61.60	61.17	61.32	54,409	+0.02(+0.03%)
Apr 06, 2004	61.19	61.38	61.11	61.30	88,801	+0.29(+0.47%)
Apr 05, 2004	60.94	61.19	60.86	61.02	232,193	-0.31(-0.50%)
Apr 02, 2004	61.47	61.54	61.21	61.32	412,708	-0.97(-1.56%)
Apr 01, 2004	62.59	62.59	62.15	62.30	715,324	-0.26(-0.42%)
Mar 31, 2004	62.50	62.76	62.28	62.56	448,556	+0.23(+0.36%)
Mar 30, 2004	62.57	62.60	62.32	62.33	110,819	-0.15(-0.25%)
Mar 29, 2004	62.46	62.49	62.17	62.49	280,052	+0.10(+0.16%)
Mar 26, 2004	62.89	62.91	62.38	62.39	253,302	-0.47(-0.74%)
Mar 25, 2004	63.01	63.03	62.80	62.86	91,894	-0.17(-0.27%)
Mar 24, 2004	63.15	63.15	62.92	63.03	69,512	-0.06(-0.10%)
Mar 23, 2004	63.02	63.09	62.79	63.09	119,372	+0.12(+0.18%)
Mar 22, 2004	62.92	63.10	62.75	62.97	88,073	+0.24(+0.39%)
Mar 19, 2004	62.96	62.96	62.60	62.73	254,212	-0.10(-0.16%)
Mar 18, 2004	63.09	63.19	62.76	62.83	316,082	-0.26(-0.42%)
Mar 17, 2004	63.19	63.20	62.98	63.09	63,143	+0.03(+0.05%)
Mar 16, 2004	62.65	63.11	62.53	63.06	179,422	+0.29(+0.46%)
Mar 15, 2004	62.60	62.88	62.57	62.77	123,557	+0.07(+0.11%)
Mar 12, 2004	63.03	63.03	62.59	62.70	126,833	-0.07(-0.11%)
Mar 11, 2004	63.03	63.08	62.55	62.77	265,312	-0.27(-0.43%)
Mar 10, 2004	62.87	63.06	62.81	63.04	109,728	+0.20(+0.32%)
Mar 09, 2004	62.92	63.07	62.69	62.84	129,198	+0.13(+0.20%)
Mar 08, 2004	62.87	62.91	62.60	62.71	111,001	+0.18(+0.28%)
Mar 05, 2004	62.81	62.84	62.38	62.54	288,604	+0.66(+1.07%)
Mar 04, 2004	61.49	61.91	61.49	61.88	232,921	+0.10(+0.16%)
Mar 03, 2004	61.81	61.82	61.43	61.78	106,998	-0.03(-0.04%)
Mar 02, 2004	61.98	62.01	61.55	61.81	94,260	-0.12(-0.20%)
Mar 01, 2004	62.06	62.13	61.78	61.93	529,533	-0.26(-0.42%)
Feb 27, 2004	62.02	62.27	62.00	62.19	72,242	+0.18(+0.29%)
Feb 26, 2004	62.01	62.07	61.84	62.00	68,602	+0.04(+0.07%)
Feb 25, 2004	62.13	62.23	61.80	61.96	90,075	+0.04(+0.07%)
Feb 24, 2004	61.75	62.14	61.75	61.92	114,823	+0.06(+0.10%)
Feb 23, 2004	61.82	62.01	61.71	61.86	61,141	+0.17(+0.28%)
Feb 20, 2004	62.08	62.08	61.67	61.69	217,090	-0.30(-0.49%)
Feb 19, 2004	61.92	62.38	61.75	61.99	94,442	+0.22(+0.36%)
Feb 18, 2004	62.15	62.15	61.67	61.77	95,352	-0.14(-0.23%)
Feb 17, 2004	62.11	62.11	61.88	61.91	117,916	-0.18(-0.29%)
Feb 13, 2004	62.10	62.10	61.81	62.09	167,958	+0.35(+0.57%)
Feb 12, 2004	62.00	62.00	61.59	61.74	193,070	-0.11(-0.18%)
Feb 11, 2004	61.28	62.02	61.28	61.85	75,881	+0.37(+0.61%)
Feb 10, 2004	61.69	61.69	61.39	61.48	95,352	-0.18(-0.29%)
Feb 09, 2004	61.43	61.71	61.37	61.66	237,289	+0.26(+0.42%)
Feb 06, 2004	61.52	61.60	61.27	61.40	222,913	+0.18(+0.30%)
Feb 05, 2004	61.32	61.49	61.08	61.22	85,707	-0.10(-0.17%)
Feb 04, 2004	61.37	61.47	61.16	61.32	100,083	-0.05(-0.08%)
Feb 03, 2004	61.52	61.52	61.19	61.37	276,958	+0.13(+0.21%)

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.