Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	64.80	64.94	64.67	64.80	134,827	-0.10(-0.15%)
May 27, 2004	64.84	64.91	64.50	64.90	299,487	+0.29(+0.46%)
May 26, 2004	64.56	64.60	64.19	64.60	265,489	+0.29(+0.45%)
May 25, 2004	64.41	64.42	64.07	64.32	365,151	+0.07(+0.10%)
May 24, 2004	64.20	64.27	64.03	64.25	312,487	+0.26(+0.40%)
May 21, 2004	64.14	64.14	63.85	63.99	471,480	-0.05(-0.08%)
May 20, 2004	63.80	64.05	63.76	64.05	79,663	+0.35(+0.56%)
May 19, 2004	63.90	63.90	63.58	63.69	60,830	-0.21(-0.33%)
May 18, 2004	64.04	64.04	63.61	63.90	78,996	+0.09(+0.14%)
May 17, 2004	63.88	63.90	63.69	63.81	269,988	+0.31(+0.48%)
May 14, 2004	63.55	63.77	63.22	63.51	100,495	+0.38(+0.61%)
May 13, 2004	63.24	63.30	63.08	63.12	177,326	-0.34(-0.53%)
May 12, 2004	63.72	63.75	63.30	63.46	163,659	+0.02(+0.04%)
May 11, 2004	63.37	63.57	63.34	63.43	373,651	+0.13(+0.20%)
May 10, 2004	63.64	63.72	63.30	63.31	563,810	-0.47(-0.74%)
May 07, 2004	64.14	64.14	63.69	63.78	226,990	-0.84(-1.30%)
May 06, 2004	64.77	64.79	64.55	64.62	89,496	-0.29(-0.45%)
May 05, 2004	65.05	65.23	64.69	64.92	436,982	-0.10(-0.15%)
May 04, 2004	65.40	65.49	65.01	65.01	130,327	-0.22(-0.33%)
May 03, 2004	65.31	65.34	65.05	65.23	351,318	-0.17(-0.27%)
Apr 30, 2004	65.49	65.70	65.23	65.40	123,494	+0.00(+0.00%)
Apr 29, 2004	65.46	65.85	65.17	65.40	391,983	-0.29(-0.45%)
Apr 28, 2004	65.70	66.04	65.56	65.70	220,324	-0.40(-0.61%)
Apr 27, 2004	65.67	66.10	65.67	66.10	174,992	+0.31(+0.47%)
Apr 26, 2004	65.88	65.97	65.67	65.79	101,662	+0.01(+0.01%)
Apr 23, 2004	65.66	65.91	65.58	65.78	111,828	-0.28(-0.43%)
Apr 22, 2004	65.78	66.13	65.74	66.06	61,664	+0.36(+0.55%)
Apr 21, 2004	65.58	65.88	65.51	65.70	409,149	+0.05(+0.08%)
Apr 20, 2004	65.70	66.09	65.63	65.65	58,330	-0.43(-0.65%)
Apr 19, 2004	66.30	66.30	65.91	66.08	78,830	-0.12(-0.18%)
Apr 16, 2004	66.01	66.30	66.01	66.20	53,664	+0.38(+0.57%)
Apr 15, 2004	66.00	66.24	65.79	65.82	239,990	-0.28(-0.42%)
Apr 14, 2004	66.00	66.19	65.84	66.10	223,657	-0.09(-0.14%)
Apr 13, 2004	66.12	66.51	66.12	66.19	152,160	-0.42(-0.63%)
Apr 12, 2004	66.85	66.85	66.49	66.61	133,161	-0.41(-0.61%)
Apr 08, 2004	66.96	67.08	66.69	67.02	59,997	+0.07(+0.10%)
Apr 07, 2004	66.96	67.26	66.79	66.95	49,831	+0.02(+0.03%)
Apr 06, 2004	66.81	67.02	66.73	66.93	81,329	+0.31(+0.47%)
Apr 05, 2004	66.54	66.81	66.45	66.62	212,657	-0.34(-0.50%)
Apr 02, 2004	67.11	67.20	66.83	66.96	377,984	-1.06(-1.56%)
Apr 01, 2004	68.34	68.34	67.86	68.02	655,139	-0.29(-0.42%)
Mar 31, 2004	68.24	68.52	68.00	68.31	410,816	+0.25(+0.36%)
Mar 30, 2004	68.31	68.35	68.05	68.06	101,495	-0.17(-0.25%)
Mar 29, 2004	68.19	68.23	67.88	68.23	256,489	+0.11(+0.16%)
Mar 26, 2004	68.67	68.69	68.11	68.12	231,990	-0.51(-0.74%)
Mar 25, 2004	68.80	68.82	68.57	68.63	84,163	-0.19(-0.27%)
Mar 24, 2004	68.95	68.95	68.70	68.82	63,664	-0.07(-0.10%)
Mar 23, 2004	68.80	68.88	68.56	68.88	109,328	+0.13(+0.18%)
Mar 22, 2004	68.70	68.90	68.51	68.76	80,663	+0.26(+0.39%)
Mar 19, 2004	68.74	68.74	68.35	68.49	232,823	-0.11(-0.16%)
Mar 18, 2004	68.88	68.99	68.52	68.60	289,488	-0.29(-0.42%)
Mar 17, 2004	69.00	69.00	68.76	68.89	57,830	+0.04(+0.05%)
Mar 16, 2004	68.41	68.91	68.27	68.85	164,326	+0.31(+0.46%)
Mar 15, 2004	68.35	68.66	68.32	68.54	113,162	+0.08(+0.11%)
Mar 12, 2004	68.82	68.82	68.34	68.46	116,161	-0.08(-0.11%)
Mar 11, 2004	68.82	68.88	68.29	68.54	242,990	-0.29(-0.43%)
Mar 10, 2004	68.64	68.85	68.58	68.83	100,495	+0.22(+0.32%)
Mar 09, 2004	68.70	68.86	68.44	68.61	118,328	+0.14(+0.20%)
Mar 08, 2004	68.64	68.69	68.35	68.47	101,662	+0.19(+0.28%)
Mar 05, 2004	68.58	68.61	68.11	68.28	264,322	+0.72(+1.07%)
Mar 04, 2004	67.14	67.59	67.14	67.56	213,324	+0.11(+0.16%)
Mar 03, 2004	67.48	67.50	67.08	67.45	97,995	-0.03(-0.04%)
Mar 02, 2004	67.68	67.71	67.21	67.48	86,329	-0.13(-0.20%)

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.