Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	69.64	69.66	69.59	69.62	135,044	+0.03(+0.05%)
Apr 29, 2004	69.62	69.68	69.55	69.59	1,388,353	-0.01(-0.01%)
Apr 28, 2004	69.71	69.71	69.60	69.60	270,088	-0.14(-0.21%)
Apr 27, 2004	69.66	69.74	69.64	69.74	1,152,055	+0.08(+0.12%)
Apr 26, 2004	69.66	69.66	69.62	69.66	1,248,835	+0.01(+0.01%)
Apr 23, 2004	69.72	69.72	69.62	69.65	302,348	-0.14(-0.21%)
Apr 22, 2004	69.77	69.79	69.73	69.79	393,241	+0.10(+0.15%)
Apr 21, 2004	69.68	69.80	69.68	69.69	170,953	+0.01(+0.01%)
Apr 20, 2004	69.86	69.88	69.68	69.68	218,284	-0.16(-0.23%)
Apr 19, 2004	69.94	69.94	69.84	69.84	516,747	-0.08(-0.12%)
Apr 16, 2004	69.94	69.94	69.88	69.93	156,707	+0.09(+0.13%)
Apr 15, 2004	69.83	69.84	69.76	69.83	246,423	+0.04(+0.06%)
Apr 14, 2004	69.81	69.83	69.75	69.79	342,849	-0.12(-0.17%)
Apr 13, 2004	69.94	69.95	69.88	69.91	213,692	-0.09(-0.13%)
Apr 12, 2004	70.00	70.04	69.97	70.00	275,033	-0.07(-0.10%)
Apr 08, 2004	70.01	70.08	70.00	70.07	172,484	+0.00(+0.00%)
Apr 07, 2004	70.06	70.11	70.04	70.07	158,120	+0.02(+0.02%)
Apr 06, 2004	70.02	70.08	70.01	70.05	148,230	+0.08(+0.12%)
Apr 05, 2004	70.00	70.01	69.97	69.97	342,614	-0.07(-0.10%)
Apr 02, 2004	70.04	70.19	70.00	70.04	485,193	-0.25(-0.35%)
Apr 01, 2004	70.35	70.35	70.28	70.28	318,949	-0.19(-0.27%)
Mar 31, 2004	70.43	70.49	70.43	70.47	211,219	+0.05(+0.07%)
Mar 30, 2004	70.45	70.46	70.39	70.42	224,053	-0.01(-0.01%)
Mar 29, 2004	70.39	70.43	70.38	70.43	205,097	-0.05(-0.07%)
Mar 26, 2004	70.56	70.56	70.45	70.48	405,132	-0.07(-0.10%)
Mar 25, 2004	70.54	70.56	70.50	70.55	213,692	-0.01(-0.01%)
Mar 24, 2004	70.55	70.56	70.51	70.56	289,515	+0.02(+0.02%)
Mar 23, 2004	70.51	70.54	70.50	70.54	245,128	+0.02(+0.02%)
Mar 22, 2004	70.49	70.52	70.47	70.52	274,680	+0.04(+0.06%)
Mar 19, 2004	70.48	70.50	70.44	70.48	150,114	+0.03(+0.04%)
Mar 18, 2004	70.48	70.51	70.42	70.45	536,409	-0.03(-0.04%)
Mar 17, 2004	70.53	70.53	70.47	70.48	173,190	+0.00(+0.00%)
Mar 16, 2004	70.43	70.52	70.39	70.48	195,678	+0.05(+0.07%)
Mar 15, 2004	70.45	70.47	70.40	70.43	166,833	-0.03(-0.05%)
Mar 12, 2004	70.50	70.51	70.44	70.46	156,825	-0.05(-0.07%)
Mar 11, 2004	70.51	70.52	70.41	70.51	191,793	+0.06(+0.08%)
Mar 10, 2004	70.44	70.49	70.43	70.45	295,755	-0.04(-0.06%)
Mar 09, 2004	70.45	70.50	70.42	70.50	134,808	+0.04(+0.06%)
Mar 08, 2004	70.45	70.46	70.40	70.45	179,666	+0.11(+0.16%)
Mar 05, 2004	70.39	70.40	70.34	70.34	530,993	+0.15(+0.22%)
Mar 04, 2004	70.15	70.20	70.11	70.19	225,466	+0.06(+0.08%)
Mar 03, 2004	70.11	70.16	70.08	70.13	221,816	-0.05(-0.07%)
Mar 02, 2004	70.23	70.23	70.13	70.18	257,608	-0.07(-0.10%)
Mar 01, 2004	70.28	70.28	70.20	70.25	207,099	-0.12(-0.17%)
Feb 27, 2004	70.33	70.37	70.32	70.37	174,957	+0.05(+0.07%)
Feb 26, 2004	70.33	70.34	70.29	70.32	267,262	-0.03(-0.04%)
Feb 25, 2004	70.33	70.34	70.29	70.34	141,166	+0.05(+0.07%)
Feb 24, 2004	70.29	70.33	70.26	70.29	184,022	+0.01(+0.01%)
Feb 23, 2004	70.24	70.29	70.22	70.28	157,178	+0.07(+0.10%)
Feb 20, 2004	70.26	70.26	70.19	70.22	147,053	-0.08(-0.11%)
Feb 19, 2004	70.24	70.29	70.22	70.29	180,372	+0.03(+0.05%)
Feb 18, 2004	70.31	70.31	70.23	70.26	143,756	+0.01(+0.01%)
Feb 17, 2004	70.28	70.28	70.23	70.25	152,704	-0.06(-0.08%)
Feb 13, 2004	70.26	70.31	70.23	70.31	157,649	+0.10(+0.15%)
Feb 12, 2004	70.21	70.22	70.17	70.21	197,091	+0.03(+0.04%)
Feb 11, 2004	70.05	70.24	70.05	70.18	601,517	+0.11(+0.16%)
Feb 10, 2004	70.13	70.13	70.07	70.07	278,447	-0.09(-0.13%)
Feb 09, 2004	70.07	70.16	70.07	70.16	113,027	+0.03(+0.04%)
Feb 06, 2004	70.15	70.15	70.11	70.14	209,100	+0.11(+0.16%)
Feb 05, 2004	70.10	70.11	70.00	70.03	302,112	-0.05(-0.07%)
Feb 04, 2004	70.10	70.11	70.07	70.08	110,790	-0.04(-0.06%)
Feb 03, 2004	70.05	70.12	70.05	70.12	174,957	+0.07(+0.10%)

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.