Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	60.28	60.59	60.28	60.56	107,362	+0.28(+0.47%)
Mar 28, 2003	60.15	60.44	60.12	60.28	1,183,716	+0.24(+0.40%)
Mar 27, 2003	60.14	60.14	59.91	60.04	99,355	+0.08(+0.14%)
Mar 26, 2003	59.71	60.00	59.71	59.95	233,285	+0.26(+0.44%)
Mar 25, 2003	59.65	59.79	59.54	59.69	55,864	+0.07(+0.11%)
Mar 24, 2003	59.35	59.73	59.34	59.63	223,823	+0.47(+0.80%)
Mar 21, 2003	59.52	59.54	59.11	59.15	258,761	-0.30(-0.51%)
Mar 20, 2003	59.70	59.78	59.21	59.45	81,340	+0.10(+0.18%)
Mar 19, 2003	59.74	59.75	59.26	59.35	1,582,776	-0.31(-0.52%)
Mar 18, 2003	59.91	60.24	59.50	59.66	1,999,306	-0.24(-0.39%)
Mar 17, 2003	60.34	60.50	59.82	59.90	914,946	-0.31(-0.52%)
Mar 14, 2003	60.20	60.42	60.09	60.21	387,232	-0.07(-0.12%)
Mar 13, 2003	60.19	60.44	60.05	60.28	346,653	-0.38(-0.63%)
Mar 12, 2003	60.72	60.92	60.56	60.67	253,848	-0.11(-0.18%)
Mar 11, 2003	60.99	60.99	60.64	60.78	90,439	-0.14(-0.23%)
Mar 10, 2003	60.75	61.03	60.74	60.92	88,437	+0.17(+0.28%)
Mar 07, 2003	60.87	60.98	60.58	60.75	51,679	+0.02(+0.03%)
Mar 06, 2003	60.94	60.94	60.59	60.73	87,345	-0.10(-0.17%)
Mar 05, 2003	60.94	60.94	60.59	60.83	43,490	-0.03(-0.05%)
Mar 04, 2003	60.67	60.91	60.59	60.87	175,419	+0.03(+0.05%)
Mar 03, 2003	60.78	60.93	60.51	60.83	357,935	+0.12(+0.19%)
Feb 28, 2003	60.70	60.88	60.44	60.72	147,759	+0.02(+0.04%)
Feb 27, 2003	60.45	60.72	60.30	60.70	163,227	+0.25(+0.42%)
Feb 26, 2003	60.44	60.45	60.20	60.44	58,776	+0.16(+0.27%)
Feb 25, 2003	60.44	60.44	60.15	60.28	298,067	+0.11(+0.18%)
Feb 24, 2003	60.23	60.30	60.07	60.17	227,826	+0.20(+0.33%)
Feb 21, 2003	60.31	60.31	59.90	59.97	147,759	-0.16(-0.27%)
Feb 20, 2003	59.99	60.27	59.90	60.14	300,068	+0.15(+0.26%)
Feb 19, 2003	59.87	60.07	59.74	59.98	49,495	+0.19(+0.32%)
Feb 18, 2003	59.63	59.81	59.49	59.79	1,693,050	+0.19(+0.31%)
Feb 14, 2003	59.87	59.87	59.52	59.60	138,115	-0.03(-0.05%)
Feb 13, 2003	59.76	60.04	59.63	59.63	144,120	+0.00(+0.00%)
Feb 12, 2003	59.87	59.87	59.63	59.63	64,235	-0.08(-0.14%)
Feb 11, 2003	59.47	59.71	59.47	59.71	242,566	+0.22(+0.37%)
Feb 10, 2003	59.82	59.84	59.38	59.49	774,647	-0.37(-0.62%)
Feb 07, 2003	59.68	59.91	59.57	59.86	484,950	+0.13(+0.22%)
Feb 06, 2003	59.74	59.78	59.49	59.73	53,863	+0.10(+0.18%)
Feb 05, 2003	59.69	59.78	59.36	59.63	216,362	-0.09(-0.15%)
Feb 04, 2003	59.46	59.79	59.42	59.71	1,013,938	+0.12(+0.19%)
Feb 03, 2003	59.21	59.64	59.21	59.60	46,038	-0.19(-0.32%)
Jan 31, 2003	59.76	59.82	59.46	59.79	233,467	+0.16(+0.28%)
Jan 30, 2003	59.52	59.72	59.36	59.63	1,477,598	+0.20(+0.34%)
Jan 29, 2003	59.84	59.84	59.38	59.42	69,330	-0.35(-0.59%)
Jan 28, 2003	59.52	59.78	59.44	59.77	1,257,596	+0.18(+0.30%)
Jan 27, 2003	59.93	59.93	59.43	59.59	1,490,517	-0.35(-0.59%)
Jan 24, 2003	59.87	60.10	59.71	59.94	1,865,740	+0.27(+0.45%)
Jan 23, 2003	59.52	59.76	59.50	59.67	364,486	+0.03(+0.05%)
Jan 22, 2003	59.49	59.71	59.41	59.65	71,514	+0.12(+0.20%)
Jan 21, 2003	59.35	59.56	59.21	59.53	68,420	+0.04(+0.06%)
Jan 17, 2003	59.49	59.52	59.22	59.49	2,709,536	+0.27(+0.46%)
Jan 16, 2003	59.35	59.37	58.94	59.21	338,282	-0.14(-0.23%)
Jan 15, 2003	59.46	59.46	59.20	59.35	202,896	+0.00(+0.00%)
Jan 14, 2003	59.74	59.74	59.25	59.35	435,272	+0.16(+0.28%)
Jan 13, 2003	59.35	59.49	59.10	59.19	96,990	-0.07(-0.11%)
Jan 10, 2003	59.46	59.46	58.98	59.25	149,397	+0.15(+0.26%)
Jan 09, 2003	59.35	59.35	58.82	59.10	101,175	-0.48(-0.80%)
Jan 08, 2003	59.68	59.76	59.46	59.58	195,799	+0.06(+0.10%)
Jan 07, 2003	59.27	59.58	59.03	59.52	82,068	+0.23(+0.38%)
Jan 06, 2003	59.21	59.29	58.88	59.29	1,133,674	-0.03(-0.05%)
Jan 03, 2003	59.13	59.32	58.94	59.32	43,308	+0.34(+0.57%)
Jan 02, 2003	59.88	59.88	58.81	58.98	121,374	-1.30(-2.15%)
Dec 31, 2002	60.28	60.40	60.09	60.28	174,873	-0.16(-0.26%)
Dec 30, 2002	60.37	60.50	60.17	60.44	54,955	+0.18(+0.30%)
Dec 27, 2002	60.04	60.27	59.90	60.26	30,025	+0.35(+0.58%)
Dec 26, 2002	59.53	59.91	59.53	59.91	25,657	+0.20(+0.33%)
Dec 24, 2002	59.63	59.90	59.57	59.71	26,385	+0.13(+0.21%)
Dec 23, 2002	59.52	59.63	59.37	59.59	43,490	+0.01(+0.02%)
Dec 20, 2002	59.60	59.60	59.36	59.58	72,424	+0.02(+0.03%)
Dec 19, 2002	59.38	59.56	59.10	59.56	92,076	+0.38(+0.64%)
Dec 18, 2002	59.08	59.20	58.94	59.18	85,162	+0.30(+0.50%)
Dec 17, 2002	59.13	59.13	58.70	58.88	535,720	+0.22(+0.37%)
Dec 16, 2002	58.99	58.99	58.66	58.66	577,573	-0.03(-0.05%)
Dec 13, 2002	58.75	59.02	58.67	58.69	81,704	-0.30(-0.51%)
Dec 12, 2002	58.94	59.13	58.76	58.99	48,768	+0.00(+0.00%)
Dec 11, 2002	58.97	59.05	58.70	58.99	395,967	+0.25(+0.42%)
Dec 10, 2002	58.53	58.80	58.53	58.75	210,357	+0.11(+0.19%)
Dec 09, 2002	58.72	58.86	58.53	58.64	115,551	+0.00(+0.00%)
Dec 06, 2002	58.91	58.99	58.34	58.64	541,179	+0.03(+0.06%)
Dec 05, 2002	58.32	58.71	58.31	58.60	224,733	+0.13(+0.23%)
Dec 04, 2002	58.47	58.55	58.31	58.47	452,559	+0.00(+0.00%)
Dec 03, 2002	58.36	58.58	58.34	58.47	3,756,229	+0.10(+0.18%)
Dec 02, 2002	58.13	58.47	57.87	58.37	115,187	-0.15(-0.26%)
Nov 29, 2002	58.64	58.69	58.26	58.52	31,298	+0.00(+0.00%)
Nov 27, 2002	58.75	58.80	58.36	58.52	223,823	-0.33(-0.56%)
Nov 26, 2002	58.61	58.85	58.58	58.85	137,933	+0.33(+0.56%)
Nov 25, 2002	58.70	58.71	58.48	58.52	51,133	-0.01(-0.01%)
Nov 22, 2002	58.66	58.74	58.53	58.53	2,001,490	-0.24(-0.41%)
Nov 21, 2002	58.75	58.80	58.44	58.77	435,272	+0.00(+0.00%)
Nov 20, 2002	59.31	59.31	58.77	58.77	147,759	-0.19(-0.33%)
Nov 19, 2002	59.15	59.15	58.82	58.96	41,125	-0.11(-0.19%)
Nov 18, 2002	58.72	59.10	58.59	59.07	91,712	+0.41(+0.69%)
Nov 15, 2002	58.42	58.69	58.33	58.66	205,444	+0.34(+0.57%)
Nov 14, 2002	58.36	58.70	58.26	58.33	218,910	-0.39(-0.66%)
Nov 13, 2002	58.78	58.78	58.49	58.72	617,606	+0.23(+0.39%)
Nov 12, 2002	58.97	58.97	58.49	58.49	47,858	-0.49(-0.83%)
Nov 11, 2002	59.08	59.08	58.89	58.98	32,936	+0.16(+0.27%)
Nov 08, 2002	58.88	58.88	58.61	58.82	1,542,561	+0.08(+0.13%)
Nov 07, 2002	58.49	58.75	58.37	58.75	450,922	+0.82(+1.41%)
Nov 06, 2002	58.06	58.41	57.71	57.93	1,088,727	+0.18(+0.30%)
Nov 05, 2002	58.09	58.09	57.51	57.75	96,626	-0.06(-0.10%)
Nov 04, 2002	57.70	57.81	57.34	57.81	282,417	+0.12(+0.21%)
Nov 01, 2002	58.10	58.10	57.54	57.69	23,838	-0.70(-1.20%)
Oct 31, 2002	57.94	58.39	57.94	58.39	3,075,296	+0.62(+1.07%)
Oct 30, 2002	57.70	57.97	57.56	57.77	1,507,623	+0.01(+0.02%)
Oct 29, 2002	57.65	57.97	57.43	57.76	2,274,627	+0.34(+0.58%)
Oct 28, 2002	57.42	57.43	57.26	57.42	766,458	+0.16(+0.28%)
Oct 25, 2002	57.19	57.26	56.84	57.26	106,452	+0.39(+0.69%)
Oct 24, 2002	56.60	56.88	56.44	56.87	55,682	+0.21(+0.38%)
Oct 23, 2002	56.50	56.88	56.41	56.66	39,669	+0.11(+0.19%)
Oct 22, 2002	56.30	56.65	56.30	56.55	845,979	+0.23(+0.41%)
Oct 21, 2002	56.82	56.82	56.22	56.32	333,733	-0.34(-0.59%)
Oct 18, 2002	56.47	56.66	56.00	56.65	1,091,457	+0.15(+0.26%)
Oct 17, 2002	56.74	56.74	56.27	56.50	1,162,607	-0.43(-0.75%)
Oct 16, 2002	57.01	57.54	56.82	56.93	2,046,982	-0.14(-0.24%)
Oct 15, 2002	57.04	57.51	57.04	57.07	86,617	-0.68(-1.18%)
Oct 14, 2002	57.65	57.85	57.58	57.75	86,617	+0.10(+0.18%)
Oct 11, 2002	57.89	57.89	57.42	57.65	156,676	+0.16(+0.29%)
Oct 10, 2002	57.21	57.48	56.99	57.48	4,676,634	-0.01(-0.02%)
Oct 09, 2002	57.70	57.70	57.23	57.49	365,032	-0.21(-0.37%)
Oct 08, 2002	57.70	58.14	57.70	57.71	512,792	-0.54(-0.93%)
Oct 07, 2002	58.47	58.47	58.25	58.25	111,547	-0.27(-0.47%)
Oct 04, 2002	58.06	58.61	58.06	58.53	224,369	-0.14(-0.23%)
Oct 03, 2002	58.83	58.83	58.53	58.66	292,062	-0.03(-0.05%)
Oct 02, 2002	58.80	58.80	58.52	58.69	571,386	-0.02(-0.03%)
Oct 01, 2002	58.75	58.80	58.53	58.71	606,870	-0.29(-0.48%)
Sep 30, 2002	59.13	59.27	58.88	58.99	191,432	-0.11(-0.19%)
Sep 27, 2002	58.75	59.10	58.56	59.10	548,458	+0.47(+0.80%)
Sep 26, 2002	58.26	58.67	58.14	58.64	509,880	+0.07(+0.11%)
Sep 25, 2002	58.64	58.77	58.32	58.57	176,511	-0.12(-0.21%)
Sep 24, 2002	58.75	59.19	58.47	58.69	416,893	-0.01(-0.02%)
Sep 23, 2002	59.08	59.08	58.69	58.70	136,659	-0.18(-0.31%)
Sep 20, 2002	58.86	58.88	58.64	58.88	85,344	+0.03(+0.05%)
Sep 19, 2002	59.02	59.05	58.72	58.86	260,217	+0.00(+0.00%)
Sep 18, 2002	59.02	59.02	58.71	58.86	18,524,566	-0.07(-0.12%)
Sep 17, 2002	58.94	59.48	58.66	58.93	246,569	+0.04(+0.07%)
Sep 16, 2002	59.13	59.13	58.76	58.88	58,594	+0.23(+0.39%)
Sep 13, 2002	58.69	58.76	58.39	58.65	169,960	+0.10(+0.17%)
Sep 12, 2002	58.36	58.66	58.25	58.55	952,977	+0.30(+0.52%)
Sep 11, 2002	57.98	58.25	57.82	58.25	228,372	-0.08(-0.13%)
Sep 10, 2002	57.84	58.44	57.84	58.33	321,723	+0.25(+0.43%)
Sep 09, 2002	57.84	58.25	57.84	58.08	97,536	+0.04(+0.07%)
Sep 06, 2002	58.43	58.43	57.81	58.04	409,069	-0.40(-0.68%)
Sep 05, 2002	58.58	58.64	58.15	58.44	251,664	+0.16(+0.28%)
Sep 04, 2002	58.31	58.33	58.11	58.27	3,075,296	+0.21(+0.37%)
Sep 03, 2002	58.20	58.28	58.06	58.06	89,711	-0.03(-0.05%)
Aug 30, 2002	58.25	58.25	57.87	58.09	254,758	+0.03(+0.06%)
Aug 29, 2002	58.14	58.20	57.87	58.05	78,065	+0.21(+0.37%)
Aug 28, 2002	57.92	58.08	57.78	57.84	560,286	+0.11(+0.19%)
Aug 27, 2002	57.81	57.84	57.56	57.73	368,307	-0.14(-0.25%)
Aug 26, 2002	57.70	57.92	57.70	57.87	52,589	+0.06(+0.10%)
Aug 23, 2002	57.81	57.87	57.62	57.81	86,435	+0.16(+0.29%)
Aug 22, 2002	57.84	57.84	57.58	57.65	294,063	-0.08(-0.14%)
Aug 21, 2002	57.70	57.78	57.54	57.73	40,579	+0.08(+0.13%)
Aug 20, 2002	57.59	57.67	57.39	57.65	478,217	+0.93(+1.64%)
Aug 16, 2002	57.37	57.37	56.71	56.72	104,450	-0.27(-0.48%)
Aug 15, 2002	57.29	57.29	56.88	57.00	240,200	-0.17(-0.30%)
Aug 14, 2002	57.16	57.54	57.15	57.17	139,025	+0.02(+0.04%)
Aug 13, 2002	56.87	57.15	56.69	57.15	66,237	+0.47(+0.82%)
Aug 12, 2002	56.66	56.77	56.58	56.68	125,741	+0.14(+0.24%)
Aug 07, 2002	56.44	56.66	56.16	56.54	60,232	+0.16(+0.28%)
Aug 06, 2002	56.33	56.41	56.11	56.38	782,653	-0.19(-0.34%)
Aug 05, 2002	56.96	56.96	56.33	56.58	302,980	-0.14(-0.24%)
Aug 02, 2002	56.55	56.77	56.30	56.71	53,135	+0.12(+0.20%)
Aug 01, 2002	56.27	56.66	56.22	56.60	203,260	+0.55(+0.98%)
Jul 31, 2002	55.94	56.19	55.81	56.05	494,958	+0.34(+0.61%)
Jul 30, 2002	55.67	56.05	55.64	55.71	38,577	+0.01(+0.02%)
Jul 29, 2002	55.64	56.05	55.50	55.70	2,947,189	-0.44(-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.