Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	66.18	66.29	65.94	66.25	222,418	-0.04(-0.06%)
May 29, 2003	66.11	66.31	66.08	66.29	131,833	+0.35(+0.53%)
May 28, 2003	65.78	66.00	65.63	65.94	275,529	+0.01(+0.02%)
May 27, 2003	66.22	66.28	65.91	65.93	237,516	-0.24(-0.37%)
May 23, 2003	66.29	66.40	66.13	66.17	110,804	-0.07(-0.11%)
May 22, 2003	66.08	66.25	66.03	66.25	558,473	+0.31(+0.47%)
May 21, 2003	65.91	66.29	65.91	65.94	112,557	-0.21(-0.31%)
May 20, 2003	65.62	66.14	65.61	66.14	176,452	+0.44(+0.67%)
May 19, 2003	65.96	65.96	65.62	65.71	93,011	-0.01(-0.02%)
May 16, 2003	65.58	65.73	65.44	65.72	185,753	+0.35(+0.53%)
May 15, 2003	65.20	65.50	65.16	65.37	92,337	-0.07(-0.10%)
May 14, 2003	65.22	65.50	65.07	65.44	239,268	+0.36(+0.55%)
May 13, 2003	64.81	65.08	64.81	65.08	162,163	+0.06(+0.09%)
May 12, 2003	65.13	65.14	64.84	65.02	48,932	+0.27(+0.42%)
May 09, 2003	64.56	64.76	64.52	64.75	111,613	+0.10(+0.16%)
May 08, 2003	64.76	64.96	64.58	64.64	152,592	+0.07(+0.10%)
May 07, 2003	64.32	64.65	64.32	64.58	214,869	+0.45(+0.69%)
May 06, 2003	63.77	64.14	63.65	64.13	100,964	+0.39(+0.62%)
May 05, 2003	63.55	63.79	63.44	63.74	103,660	+0.20(+0.32%)
May 02, 2003	63.83	63.90	63.52	63.54	214,195	-0.35(-0.55%)
May 01, 2003	63.98	64.12	63.80	63.89	104,064	-0.20(-0.31%)
Apr 30, 2003	63.69	64.10	63.65	64.09	152,592	+0.39(+0.61%)
Apr 29, 2003	63.68	63.75	63.55	63.70	74,004	-0.11(-0.17%)
Apr 28, 2003	64.06	64.06	63.80	63.81	55,672	-0.07(-0.10%)
Apr 25, 2003	63.81	63.97	63.79	63.88	438,906	+0.10(+0.16%)
Apr 24, 2003	63.61	63.90	63.61	63.78	117,814	+0.37(+0.59%)
Apr 23, 2003	63.44	63.49	63.34	63.41	101,908	-0.03(-0.05%)
Apr 22, 2003	63.60	63.67	63.36	63.44	32,621	+0.01(+0.02%)
Apr 21, 2003	63.32	63.42	63.20	63.42	32,756	-0.12(-0.19%)
Apr 17, 2003	63.76	63.77	62.87	63.54	27,768	-0.08(-0.13%)
Apr 16, 2003	63.42	63.64	63.42	63.62	31,947	+0.14(+0.22%)
Apr 15, 2003	63.50	63.53	63.31	63.48	37,204	+0.22(+0.35%)
Apr 14, 2003	63.41	63.41	63.17	63.26	145,178	-0.18(-0.28%)
Apr 11, 2003	63.28	63.52	63.21	63.44	138,573	-0.16(-0.26%)
Apr 10, 2003	63.70	63.79	63.57	63.60	105,008	-0.17(-0.27%)
Apr 09, 2003	63.59	63.78	63.43	63.77	136,147	+0.22(+0.34%)
Apr 08, 2003	63.34	63.55	63.34	63.55	55,941	+0.24(+0.37%)
Apr 07, 2003	62.95	63.32	62.88	63.32	83,979	-0.15(-0.23%)
Apr 04, 2003	63.46	63.62	63.39	63.46	35,586	-0.11(-0.18%)
Apr 03, 2003	63.42	63.64	63.40	63.58	229,697	+0.11(+0.18%)
Apr 02, 2003	63.50	63.59	63.37	63.46	198,693	-0.45(-0.71%)
Apr 01, 2003	63.97	64.00	63.21	63.92	49,201	-0.27(-0.42%)
Mar 31, 2003	64.02	64.24	64.02	64.18	133,855	+0.46(+0.72%)
Mar 28, 2003	63.82	63.84	63.69	63.72	195,054	+0.10(+0.16%)
Mar 27, 2003	63.64	63.71	63.48	63.62	61,738	+0.12(+0.19%)
Mar 26, 2003	63.35	63.50	63.31	63.50	101,638	+0.15(+0.23%)
Mar 25, 2003	63.43	63.54	63.14	63.35	144,909	+0.01(+0.01%)
Mar 24, 2003	63.24	63.41	63.19	63.35	61,738	+0.61(+0.97%)
Mar 21, 2003	63.15	63.15	62.71	62.74	200,581	-0.58(-0.91%)
Mar 20, 2003	63.50	63.58	63.09	63.32	229,967	+0.04(+0.07%)
Mar 19, 2003	63.54	63.58	63.26	63.27	205,973	-0.30(-0.48%)
Mar 18, 2003	63.98	64.06	63.58	63.58	274,855	-0.35(-0.55%)
Mar 17, 2003	64.61	64.61	63.88	63.92	133,046	-0.50(-0.78%)
Mar 14, 2003	64.36	64.49	64.29	64.43	68,477	+0.22(+0.34%)
Mar 13, 2003	64.50	64.60	64.21	64.21	440,658	-0.73(-1.12%)
Mar 12, 2003	65.04	65.05	64.91	64.94	69,556	-0.15(-0.23%)
Mar 11, 2003	65.12	65.18	64.98	65.09	82,497	-0.01(-0.02%)
Mar 10, 2003	65.03	65.15	65.03	65.10	78,857	+0.22(+0.33%)
Mar 07, 2003	65.07	65.07	64.70	64.89	107,569	+0.22(+0.33%)
Mar 06, 2003	64.81	64.83	64.59	64.67	112,692	-0.13(-0.21%)
Mar 05, 2003	64.82	64.87	64.63	64.81	68,073	+0.12(+0.18%)
Mar 04, 2003	64.56	64.72	64.52	64.69	55,402	+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.