Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	58.63	58.83	58.39	58.73	273,330	+0.16(+0.27%)
Jan 30, 2003	58.16	58.63	58.09	58.57	162,828	+0.43(+0.75%)
Jan 29, 2003	58.58	58.61	58.01	58.14	331,955	-0.32(-0.55%)
Jan 28, 2003	58.46	58.55	58.09	58.46	681,752	+0.00(+0.00%)
Jan 27, 2003	58.63	58.72	58.36	58.46	225,651	-0.21(-0.36%)
Jan 24, 2003	58.52	58.99	58.52	58.67	427,763	+0.35(+0.59%)
Jan 23, 2003	58.24	58.49	58.23	58.33	165,977	-0.29(-0.49%)
Jan 22, 2003	58.48	58.63	58.37	58.61	160,579	+0.29(+0.49%)
Jan 21, 2003	57.95	58.33	57.89	58.33	161,179	+0.33(+0.58%)
Jan 17, 2003	58.09	58.19	57.98	57.99	146,486	+0.29(+0.50%)
Jan 16, 2003	57.61	57.76	57.10	57.71	86,812	+0.08(+0.14%)
Jan 15, 2003	57.55	57.83	57.49	57.63	194,315	+0.28(+0.49%)
Jan 14, 2003	57.36	57.55	57.33	57.34	148,285	+0.20(+0.35%)
Jan 13, 2003	57.05	57.27	56.96	57.14	79,915	+0.09(+0.16%)
Jan 10, 2003	57.30	57.30	56.77	57.05	217,705	+0.15(+0.26%)
Jan 09, 2003	57.47	57.47	56.70	56.90	356,094	-1.11(-1.92%)
Jan 08, 2003	57.95	58.12	57.88	58.02	240,045	+0.29(+0.50%)
Jan 07, 2003	57.49	57.86	57.47	57.73	104,654	+0.21(+0.36%)
Jan 06, 2003	57.47	57.55	57.23	57.53	53,376	-0.15(-0.27%)
Jan 03, 2003	57.46	57.72	57.24	57.68	466,596	+0.13(+0.23%)
Jan 02, 2003	58.49	58.63	57.50	57.55	288,024	-1.53(-2.59%)
Dec 31, 2002	59.33	59.58	58.91	59.07	164,028	-0.45(-0.75%)
Dec 30, 2002	59.29	59.52	59.11	59.52	412,170	+0.14(+0.24%)
Dec 27, 2002	59.06	59.38	58.88	59.38	210,208	+0.65(+1.10%)
Dec 26, 2002	58.63	58.73	58.51	58.73	20,241	+0.11(+0.19%)
Dec 24, 2002	58.69	58.75	58.59	58.62	69,869	+0.33(+0.56%)
Dec 23, 2002	58.27	58.29	57.53	58.29	111,251	+0.01(+0.02%)
Dec 20, 2002	58.18	58.40	58.13	58.28	62,822	+0.04(+0.07%)
Dec 19, 2002	57.89	58.35	57.79	58.24	201,512	+0.51(+0.89%)
Dec 18, 2002	57.68	57.82	57.53	57.73	286,375	+0.45(+0.78%)
Dec 17, 2002	57.56	57.59	57.14	57.28	435,709	+0.00(+0.00%)
Dec 16, 2002	57.96	57.96	57.25	57.28	173,474	-0.43(-0.75%)
Dec 13, 2002	58.12	58.13	57.71	57.71	638,421	-0.57(-0.97%)
Dec 12, 2002	58.07	58.43	58.07	58.28	203,611	-0.05(-0.09%)
Dec 11, 2002	58.13	58.46	58.00	58.33	245,592	+0.39(+0.67%)
Dec 10, 2002	57.77	57.98	57.69	57.95	227,300	+0.15(+0.27%)
Dec 09, 2002	57.49	57.93	57.47	57.79	600,188	+0.32(+0.56%)
Dec 06, 2002	58.03	58.09	57.20	57.47	660,461	+0.10(+0.17%)
Dec 05, 2002	56.88	57.55	56.86	57.37	309,465	+0.15(+0.26%)
Dec 04, 2002	57.29	57.36	57.06	57.22	193,415	+0.29(+0.52%)
Dec 03, 2002	57.16	57.16	56.77	56.93	170,625	+0.08(+0.14%)
Dec 02, 2002	56.26	56.96	56.12	56.85	427,163	-0.21(-0.36%)
Nov 29, 2002	56.80	57.11	56.78	57.06	47,529	+0.37(+0.65%)
Nov 27, 2002	57.53	57.58	56.66	56.69	488,187	-1.31(-2.25%)
Nov 26, 2002	57.49	58.04	57.46	58.00	566,452	+0.72(+1.26%)
Nov 25, 2002	57.36	57.61	57.22	57.28	432,111	-0.11(-0.19%)
Nov 22, 2002	57.58	57.62	57.28	57.38	277,079	-0.05(-0.09%)
Nov 21, 2002	57.69	57.69	57.27	57.44	484,588	-0.56(-0.97%)
Nov 20, 2002	58.83	58.84	57.90	58.00	460,898	-0.57(-0.98%)
Nov 19, 2002	58.66	58.85	58.37	58.57	77,666	+0.21(+0.37%)
Nov 18, 2002	58.04	58.45	58.00	58.36	48,278	+0.26(+0.45%)
Nov 15, 2002	57.72	58.18	57.53	58.10	165,977	+0.23(+0.40%)
Nov 14, 2002	58.46	58.46	57.87	57.87	176,922	-1.23(-2.08%)
Nov 13, 2002	58.99	59.15	58.67	59.09	156,981	+0.13(+0.21%)
Nov 12, 2002	59.46	59.46	58.94	58.97	741,126	-0.34(-0.57%)
Nov 11, 2002	59.06	59.31	58.96	59.31	104,954	+0.32(+0.54%)
Nov 08, 2002	58.96	59.13	58.66	58.99	441,857	+0.47(+0.81%)
Nov 07, 2002	58.06	58.51	57.93	58.51	221,753	+1.41(+2.48%)
Nov 06, 2002	56.72	57.45	56.63	57.10	177,672	+0.23(+0.40%)
Nov 05, 2002	57.09	57.09	56.75	56.87	110,651	-0.22(-0.39%)
Nov 04, 2002	57.01	57.19	56.86	57.09	513,526	-0.25(-0.44%)
Nov 01, 2002	57.56	57.98	56.86	57.34	187,568	-0.50(-0.86%)
Oct 31, 2002	57.39	57.93	57.37	57.85	768,714	+0.26(+0.45%)
Oct 30, 2002	57.61	57.81	57.41	57.59	47,829	-0.02(-0.03%)
Oct 29, 2002	57.24	57.95	57.20	57.61	187,418	+0.74(+1.30%)
Oct 28, 2002	57.06	57.12	56.82	56.86	599,738	-0.08(-0.14%)
Oct 25, 2002	56.92	57.06	56.79	56.94	219,054	+0.21(+0.36%)
Oct 24, 2002	56.13	56.86	56.08	56.74	509,177	+0.49(+0.88%)
Oct 23, 2002	56.52	56.82	56.14	56.24	191,766	+0.02(+0.04%)
Oct 22, 2002	56.59	56.59	56.17	56.22	323,558	-0.16(-0.28%)
Oct 21, 2002	57.02	57.09	56.36	56.38	202,261	-0.55(-0.97%)
Oct 18, 2002	56.70	56.95	56.21	56.94	688,349	+0.15(+0.26%)
Oct 17, 2002	56.78	57.06	56.74	56.79	349,947	-0.70(-1.22%)
Oct 16, 2002	57.76	57.76	57.28	57.49	187,718	+0.03(+0.05%)
Oct 15, 2002	58.03	58.23	57.59	57.47	445,455	-1.39(-2.37%)
Oct 14, 2002	59.03	59.06	58.74	58.86	27,438	-0.09(-0.15%)
Oct 11, 2002	59.43	59.51	58.73	58.95	632,424	-0.71(-1.19%)
Oct 10, 2002	60.14	60.14	59.55	59.65	145,586	-0.47(-0.79%)
Oct 09, 2002	60.23	60.28	59.99	60.13	604,086	+0.31(+0.51%)
Oct 08, 2002	59.69	60.37	59.57	59.82	796,002	+0.02(+0.03%)
Oct 07, 2002	59.96	60.00	59.67	59.80	30,271,796	+0.10(+0.17%)
Oct 04, 2002	58.96	59.84	58.96	59.70	196,414	+0.19(+0.31%)
Oct 03, 2002	59.56	59.70	59.23	59.51	44,830	-0.15(-0.25%)
Oct 02, 2002	59.52	59.68	59.25	59.66	136,440	+0.27(+0.45%)
Oct 01, 2002	59.47	59.56	59.23	59.39	385,631	-0.90(-1.49%)
Sep 30, 2002	60.47	60.63	60.08	60.29	446,505	+0.24(+0.40%)
Sep 27, 2002	59.71	60.05	59.68	60.05	447,105	+0.45(+0.75%)
Sep 26, 2002	59.39	59.71	59.10	59.61	643,219	-0.14(-0.23%)
Sep 25, 2002	60.09	60.27	59.53	59.75	190,716	-0.73(-1.21%)
Sep 24, 2002	60.23	60.65	60.17	60.48	377,685	+0.39(+0.64%)
Sep 23, 2002	60.03	60.19	59.87	60.09	244,693	+0.53(+0.90%)
Sep 20, 2002	59.66	59.71	59.40	59.56	170,175	-0.28(-0.47%)
Sep 19, 2002	59.83	59.87	59.53	59.84	164,778	+0.37(+0.63%)
Sep 18, 2002	59.67	59.73	59.37	59.47	294,771	+0.04(+0.07%)
Sep 17, 2002	59.12	59.57	58.93	59.43	113,050	+0.11(+0.19%)
Sep 16, 2002	59.49	59.51	59.29	59.31	109,452	+0.10(+0.17%)
Sep 13, 2002	58.91	59.32	58.81	59.21	232,548	+0.54(+0.92%)
Sep 12, 2002	58.35	58.79	58.34	58.67	65,071	+0.45(+0.78%)
Sep 11, 2002	58.03	58.23	57.86	58.22	266,433	-0.31(-0.52%)
Sep 10, 2002	58.14	58.69	58.03	58.53	503,780	+0.28(+0.48%)
Sep 09, 2002	58.36	58.58	58.20	58.25	125,645	-0.09(-0.15%)
Sep 06, 2002	58.67	58.82	58.16	58.33	209,908	-0.69(-1.18%)
Sep 05, 2002	59.07	59.13	58.28	59.03	449,803	+0.32(+0.55%)
Sep 04, 2002	58.71	58.89	58.59	58.71	99,406	-0.01(-0.02%)
Sep 03, 2002	58.08	58.72	58.03	58.72	153,083	+0.64(+1.10%)
Aug 30, 2002	57.86	58.11	57.66	58.08	117,098	+0.35(+0.60%)
Aug 29, 2002	57.87	57.93	57.59	57.73	203,461	+0.46(+0.80%)
Aug 28, 2002	57.38	57.48	57.25	57.27	27,138	+0.29(+0.50%)
Aug 27, 2002	56.96	57.14	56.82	56.98	452,502	-0.36(-0.63%)
Aug 26, 2002	57.16	57.50	57.14	57.34	35,834	+0.05(+0.09%)
Aug 23, 2002	56.82	57.33	56.82	57.29	30,136	+0.56(+0.99%)
Aug 22, 2002	57.06	57.06	56.73	56.73	51,577	-0.50(-0.87%)
Aug 21, 2002	57.14	57.42	57.11	57.23	59,973	-0.31(-0.53%)
Aug 20, 2002	57.10	57.55	57.09	57.54	61,173	+0.81(+1.42%)
Aug 16, 2002	57.65	57.71	56.57	56.73	127,444	-0.64(-1.12%)
Aug 15, 2002	57.61	57.69	57.26	57.37	130,593	-0.51(-0.88%)
Aug 14, 2002	58.33	58.63	57.86	57.88	194,914	+0.22(+0.38%)
Aug 13, 2002	57.21	57.67	56.94	57.66	111,401	+0.70(+1.23%)
Aug 12, 2002	56.89	57.83	56.78	56.96	48,129	+1.13(+2.03%)
Aug 07, 2002	55.76	56.12	55.60	55.82	60,423	+0.13(+0.24%)
Aug 06, 2002	55.89	55.96	55.50	55.69	97,307	-0.48(-0.86%)
Aug 05, 2002	56.05	56.32	55.92	56.17	91,610	+0.25(+0.44%)
Aug 02, 2002	55.46	56.09	55.28	55.92	79,165	+0.57(+1.02%)
Aug 01, 2002	55.05	55.37	55.05	55.36	37,483	+0.31(+0.57%)
Jul 31, 2002	54.66	55.22	54.62	55.04	44,080	+0.67(+1.24%)
Jul 30, 2002	54.52	54.62	54.37	54.37	9,146	+0.07(+0.12%)
Jul 29, 2002	54.73	54.80	54.24	54.30	12,594	-0.73(-1.32%)

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.