Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	65.01	65.07	64.68	65.04	214,636	+0.18(+0.28%)
Jan 30, 2003	64.74	64.96	64.56	64.86	1,358,418	+0.22(+0.34%)
Jan 29, 2003	65.10	65.10	64.59	64.64	63,738	-0.38(-0.59%)
Jan 28, 2003	64.74	65.02	64.66	65.02	1,156,161	+0.20(+0.30%)
Jan 27, 2003	65.19	65.19	64.64	64.82	1,370,296	-0.38(-0.59%)
Jan 24, 2003	65.12	65.37	64.95	65.20	1,715,254	+0.29(+0.45%)
Jan 23, 2003	64.74	65.01	64.72	64.91	335,087	+0.03(+0.05%)
Jan 22, 2003	64.71	64.95	64.62	64.88	65,746	+0.13(+0.20%)
Jan 21, 2003	64.56	64.78	64.41	64.75	62,902	+0.04(+0.06%)
Jan 17, 2003	64.71	64.74	64.41	64.71	2,490,991	+0.30(+0.46%)
Jan 16, 2003	64.56	64.58	64.11	64.41	310,997	-0.15(-0.23%)
Jan 15, 2003	64.68	64.68	64.39	64.56	186,531	+0.00(+0.00%)
Jan 14, 2003	64.98	64.98	64.45	64.56	400,164	+0.18(+0.28%)
Jan 13, 2003	64.56	64.71	64.28	64.38	89,167	-0.07(-0.11%)
Jan 10, 2003	64.68	64.68	64.15	64.45	137,347	+0.17(+0.26%)
Jan 09, 2003	64.56	64.56	63.98	64.28	93,014	-0.52(-0.80%)
Jan 08, 2003	64.92	65.01	64.68	64.80	180,007	+0.07(+0.10%)
Jan 07, 2003	64.47	64.81	64.20	64.74	75,449	+0.25(+0.38%)
Jan 06, 2003	64.41	64.49	64.05	64.49	1,042,234	-0.03(-0.05%)
Jan 03, 2003	64.32	64.52	64.12	64.52	39,815	+0.36(+0.57%)
Jan 02, 2003	65.14	65.14	63.97	64.16	111,584	-1.41(-2.15%)
Dec 31, 2002	65.57	65.70	65.36	65.57	160,768	-0.17(-0.26%)
Dec 30, 2002	65.66	65.81	65.45	65.74	50,522	+0.20(+0.30%)
Dec 27, 2002	65.30	65.56	65.16	65.54	27,603	+0.38(+0.58%)
Dec 26, 2002	64.75	65.17	64.75	65.17	23,588	+0.22(+0.33%)
Dec 24, 2002	64.86	65.16	64.80	64.95	24,257	+0.14(+0.21%)
Dec 23, 2002	64.74	64.86	64.58	64.81	39,983	+0.01(+0.02%)
Dec 20, 2002	64.83	64.83	64.56	64.80	66,582	+0.02(+0.03%)
Dec 19, 2002	64.59	64.78	64.29	64.78	84,650	+0.41(+0.64%)
Dec 18, 2002	64.26	64.39	64.11	64.37	78,293	+0.32(+0.50%)
Dec 17, 2002	64.32	64.32	63.85	64.05	492,510	+0.24(+0.37%)
Dec 16, 2002	64.17	64.17	63.81	63.81	530,987	-0.03(-0.05%)
Dec 13, 2002	63.90	64.19	63.82	63.84	75,114	-0.33(-0.51%)
Dec 12, 2002	64.11	64.31	63.92	64.17	44,834	+0.00(+0.00%)
Dec 11, 2002	64.14	64.23	63.85	64.17	364,029	+0.27(+0.42%)
Dec 10, 2002	63.67	63.95	63.67	63.90	193,390	+0.12(+0.19%)
Dec 09, 2002	63.87	64.02	63.66	63.78	106,231	+0.00(+0.00%)
Dec 06, 2002	64.08	64.16	63.46	63.78	497,529	+0.04(+0.06%)
Dec 05, 2002	63.43	63.86	63.42	63.74	206,606	+0.14(+0.23%)
Dec 04, 2002	63.60	63.68	63.42	63.60	416,057	+0.00(+0.00%)
Dec 03, 2002	63.48	63.72	63.46	63.60	3,453,260	+0.11(+0.18%)
Dec 02, 2002	63.23	63.59	62.94	63.49	105,896	-0.17(-0.26%)
Nov 29, 2002	63.78	63.84	63.37	63.65	28,774	+0.00(+0.00%)
Nov 27, 2002	63.90	63.95	63.48	63.65	205,770	-0.36(-0.56%)
Nov 26, 2002	63.75	64.01	63.72	64.01	126,808	+0.36(+0.56%)
Nov 25, 2002	63.85	63.86	63.61	63.65	47,009	-0.01(-0.01%)
Nov 22, 2002	63.81	63.89	63.66	63.66	1,840,054	-0.26(-0.41%)
Nov 21, 2002	63.90	63.95	63.57	63.92	400,164	+0.00(+0.00%)
Nov 20, 2002	64.52	64.52	63.92	63.92	135,841	-0.21(-0.33%)
Nov 19, 2002	64.34	64.34	63.98	64.13	37,808	-0.12(-0.19%)
Nov 18, 2002	63.88	64.29	63.73	64.25	84,315	+0.44(+0.69%)
Nov 15, 2002	63.54	63.84	63.45	63.81	188,873	+0.36(+0.57%)
Nov 14, 2002	63.48	63.85	63.37	63.45	201,253	-0.42(-0.66%)
Nov 13, 2002	63.94	63.94	63.62	63.87	567,792	+0.25(+0.39%)
Nov 12, 2002	64.14	64.14	63.62	63.62	43,998	-0.53(-0.83%)
Nov 11, 2002	64.26	64.26	64.06	64.16	30,280	+0.17(+0.27%)
Nov 08, 2002	64.05	64.05	63.75	63.98	1,418,142	+0.08(+0.13%)
Nov 07, 2002	63.62	63.90	63.49	63.90	414,551	+0.89(+1.41%)
Nov 06, 2002	63.15	63.53	62.78	63.01	1,000,913	+0.19(+0.30%)
Nov 05, 2002	63.18	63.18	62.55	62.82	88,832	-0.07(-0.10%)
Nov 04, 2002	62.76	62.88	62.38	62.88	259,638	+0.13(+0.21%)
Nov 01, 2002	63.20	63.20	62.58	62.75	21,915	-0.76(-1.20%)
Oct 31, 2002	63.02	63.51	63.02	63.51	2,827,250	+0.68(+1.08%)
Oct 30, 2002	62.76	63.05	62.61	62.84	1,386,021	+0.01(+0.02%)
Oct 29, 2002	62.70	63.05	62.47	62.82	2,091,161	+0.36(+0.58%)
Oct 28, 2002	62.46	62.47	62.29	62.46	704,637	+0.17(+0.28%)
Oct 25, 2002	62.21	62.29	61.83	62.29	97,866	+0.42(+0.69%)
Oct 24, 2002	61.57	61.87	61.39	61.86	51,191	+0.23(+0.38%)
Oct 23, 2002	61.46	61.87	61.36	61.63	36,469	+0.12(+0.19%)
Oct 22, 2002	61.24	61.62	61.24	61.51	777,744	+0.25(+0.41%)
Oct 21, 2002	61.81	61.81	61.16	61.26	306,815	-0.36(-0.59%)
Oct 18, 2002	61.42	61.63	60.91	61.62	1,003,422	+0.16(+0.26%)
Oct 17, 2002	61.72	61.72	61.21	61.46	1,068,834	-0.47(-0.75%)
Oct 16, 2002	62.02	62.58	61.81	61.93	1,881,878	-0.15(-0.24%)
Oct 15, 2002	62.05	62.55	62.05	62.08	79,631	-0.74(-1.18%)
Oct 14, 2002	62.70	62.93	62.63	62.82	79,631	+0.11(+0.18%)
Oct 11, 2002	62.97	62.97	62.45	62.70	144,039	+0.18(+0.29%)
Oct 10, 2002	62.23	62.53	61.99	62.53	4,299,428	-0.01(-0.02%)
Oct 09, 2002	62.76	62.76	62.26	62.54	335,589	-0.23(-0.37%)
Oct 08, 2002	62.76	63.24	62.76	62.77	471,431	-0.59(-0.93%)
Oct 07, 2002	63.60	63.60	63.36	63.36	102,550	-0.30(-0.47%)
Oct 04, 2002	63.15	63.75	63.15	63.66	206,272	-0.15(-0.23%)
Oct 03, 2002	63.99	63.99	63.66	63.81	268,505	-0.03(-0.05%)
Oct 02, 2002	63.96	63.96	63.65	63.84	525,299	-0.02(-0.03%)
Oct 01, 2002	63.90	63.96	63.66	63.86	557,921	-0.31(-0.48%)
Sep 30, 2002	64.32	64.47	64.05	64.17	175,992	-0.12(-0.19%)
Sep 27, 2002	63.90	64.29	63.70	64.29	504,220	+0.51(+0.80%)
Sep 26, 2002	63.37	63.82	63.24	63.78	468,754	+0.07(+0.11%)
Sep 25, 2002	63.78	63.93	63.43	63.71	162,274	-0.13(-0.21%)
Sep 24, 2002	63.90	64.38	63.60	63.84	383,268	-0.01(-0.02%)
Sep 23, 2002	64.26	64.26	63.84	63.85	125,636	-0.20(-0.31%)
Sep 20, 2002	64.02	64.05	63.78	64.05	78,460	+0.03(+0.05%)
Sep 19, 2002	64.20	64.23	63.87	64.02	239,228	+0.00(+0.00%)
Sep 18, 2002	64.20	64.20	63.86	64.02	17,030,418	-0.08(-0.12%)
Sep 17, 2002	64.11	64.69	63.81	64.10	226,681	+0.05(+0.07%)
Sep 16, 2002	64.31	64.31	63.91	64.05	53,868	+0.25(+0.39%)
Sep 13, 2002	63.84	63.91	63.51	63.80	156,251	+0.11(+0.17%)
Sep 12, 2002	63.48	63.80	63.36	63.69	876,113	+0.33(+0.52%)
Sep 11, 2002	63.06	63.36	62.90	63.36	209,952	-0.08(-0.13%)
Sep 10, 2002	62.92	63.57	62.91	63.45	295,773	+0.27(+0.43%)
Sep 09, 2002	62.91	63.36	62.91	63.18	89,669	+0.04(+0.07%)
Sep 06, 2002	63.56	63.56	62.88	63.13	376,074	-0.43(-0.68%)
Sep 05, 2002	63.72	63.78	63.25	63.57	231,366	+0.18(+0.28%)
Sep 04, 2002	63.42	63.45	63.21	63.39	2,827,250	+0.23(+0.37%)
Sep 03, 2002	63.30	63.39	63.15	63.15	82,475	-0.03(-0.05%)
Aug 30, 2002	63.36	63.36	62.94	63.18	234,210	+0.04(+0.06%)
Aug 29, 2002	63.24	63.30	62.94	63.15	71,768	+0.23(+0.37%)
Aug 28, 2002	63.00	63.18	62.85	62.91	515,094	+0.12(+0.19%)
Aug 27, 2002	62.88	62.91	62.61	62.79	338,600	-0.16(-0.25%)
Aug 26, 2002	62.76	63.00	62.76	62.95	48,347	+0.07(+0.10%)
Aug 23, 2002	62.88	62.94	62.67	62.88	79,464	+0.18(+0.29%)
Aug 22, 2002	62.91	62.91	62.63	62.70	270,345	-0.09(-0.14%)
Aug 21, 2002	62.76	62.85	62.58	62.79	37,306	+0.08(+0.13%)
Aug 20, 2002	62.64	62.73	62.43	62.71	439,645	+1.01(+1.64%)
Aug 16, 2002	62.41	62.41	61.69	61.70	96,026	-0.30(-0.48%)
Aug 15, 2002	62.32	62.32	61.87	62.00	220,826	-0.19(-0.30%)
Aug 14, 2002	62.18	62.58	62.17	62.18	127,811	+0.02(+0.04%)
Aug 13, 2002	61.86	62.16	61.66	62.16	60,894	+0.51(+0.82%)
Aug 12, 2002	61.63	61.75	61.54	61.65	115,599	+0.15(+0.24%)
Aug 07, 2002	61.39	61.63	61.09	61.50	55,373	+0.17(+0.28%)
Aug 06, 2002	61.27	61.36	61.03	61.33	719,526	-0.21(-0.34%)
Aug 05, 2002	61.96	61.96	61.28	61.54	278,542	-0.15(-0.24%)
Aug 02, 2002	61.51	61.75	61.24	61.69	48,849	+0.13(+0.20%)
Aug 01, 2002	61.21	61.63	61.15	61.56	186,866	+0.60(+0.98%)
Jul 31, 2002	60.85	61.12	60.70	60.96	455,036	+0.37(+0.61%)
Jul 30, 2002	60.55	60.97	60.52	60.59	35,466	+0.01(+0.02%)
Jul 29, 2002	60.52	60.97	60.37	60.58	2,709,476	-0.48(-0.78%)

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.