Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 03, 2003	64.40	64.60	64.38	64.56	33,430	-0.04(-0.07%)
Feb 28, 2003	64.36	64.65	64.25	64.61	108,782	+0.22(+0.33%)
Feb 27, 2003	64.32	64.41	64.18	64.39	282,134	+0.06(+0.09%)
Feb 26, 2003	64.18	64.38	64.13	64.33	71,308	+0.19(+0.30%)
Feb 25, 2003	64.21	64.36	64.13	64.14	98,133	+0.09(+0.14%)
Feb 24, 2003	64.01	64.07	63.90	64.05	63,355	+0.25(+0.40%)
Feb 21, 2003	64.00	64.01	63.78	63.80	28,981	-0.24(-0.37%)
Feb 20, 2003	63.81	64.06	63.78	64.04	80,070	+0.22(+0.35%)
Feb 19, 2003	63.65	63.84	63.65	63.81	46,640	+0.24(+0.37%)
Feb 18, 2003	63.44	63.58	63.33	63.58	84,384	+0.00(+0.00%)
Feb 14, 2003	63.66	63.72	63.43	63.58	69,151	-0.22(-0.35%)
Feb 13, 2003	63.65	63.99	63.61	63.80	144,369	+0.23(+0.36%)
Feb 12, 2003	63.40	63.57	63.34	63.57	67,803	+0.27(+0.43%)
Feb 11, 2003	63.18	63.32	63.07	63.29	366,788	+0.06(+0.09%)
Feb 10, 2003	63.35	63.41	63.15	63.23	39,226	-0.12(-0.19%)
Feb 07, 2003	63.12	63.42	63.07	63.35	59,581	+0.03(+0.05%)
Feb 06, 2003	63.26	63.38	63.24	63.32	124,689	+0.24(+0.39%)
Feb 05, 2003	63.25	63.36	62.91	63.08	186,157	-0.24(-0.39%)
Feb 04, 2003	63.35	63.37	63.22	63.32	119,566	+0.21(+0.33%)
Feb 03, 2003	63.24	63.28	62.95	63.12	77,374	-0.30(-0.48%)
Jan 31, 2003	63.52	63.52	63.24	63.42	59,311	+0.03(+0.05%)
Jan 30, 2003	63.06	63.44	63.01	63.39	42,731	+0.24(+0.39%)
Jan 29, 2003	63.45	63.45	63.06	63.15	112,152	-0.27(-0.43%)
Jan 28, 2003	63.38	63.43	63.15	63.42	2,152,068	+0.01(+0.01%)
Jan 27, 2003	63.52	63.57	63.35	63.41	557,799	-0.19(-0.30%)
Jan 24, 2003	63.65	63.82	63.57	63.61	282,269	+0.13(+0.20%)
Jan 23, 2003	63.38	63.58	63.38	63.48	105,547	-0.13(-0.21%)
Jan 22, 2003	63.46	63.61	63.39	63.61	162,433	+0.26(+0.41%)
Jan 21, 2003	63.00	63.35	63.00	63.35	111,344	+0.22(+0.34%)
Jan 17, 2003	63.17	63.22	63.10	63.14	81,014	+0.26(+0.41%)
Jan 16, 2003	62.80	62.91	62.55	62.88	277,281	-0.02(-0.04%)
Jan 15, 2003	62.88	63.09	62.85	62.90	322,170	+0.14(+0.22%)
Jan 14, 2003	62.76	62.83	62.72	62.76	275,664	+0.15(+0.24%)
Jan 13, 2003	62.46	62.66	62.42	62.61	296,153	+0.11(+0.18%)
Jan 10, 2003	62.73	62.77	62.33	62.50	317,856	+0.07(+0.11%)
Jan 09, 2003	62.75	62.77	62.36	62.43	132,103	-0.76(-1.21%)
Jan 08, 2003	63.18	63.28	63.15	63.20	219,183	+0.15(+0.24%)
Jan 07, 2003	62.85	63.09	62.82	63.05	137,090	+0.20(+0.32%)
Jan 06, 2003	62.91	62.91	62.69	62.85	289,144	-0.16(-0.25%)
Jan 03, 2003	62.83	63.00	62.76	63.00	698,798	+0.10(+0.17%)
Jan 02, 2003	63.50	63.61	62.86	62.90	143,830	-1.01(-1.58%)
Dec 31, 2002	64.00	64.14	63.86	63.91	261,914	-0.33(-0.51%)
Dec 30, 2002	64.12	64.36	64.10	64.24	81,823	+0.12(+0.19%)
Dec 27, 2002	64.00	64.20	63.91	64.12	201,659	+0.38(+0.59%)
Dec 26, 2002	63.65	63.74	63.60	63.74	114,848	+0.10(+0.15%)
Dec 24, 2002	63.67	63.71	63.64	63.64	50,414	+0.24(+0.37%)
Dec 23, 2002	63.33	63.45	63.22	63.41	147,335	-0.04(-0.06%)
Dec 20, 2002	63.40	63.49	63.33	63.44	107,704	+0.00(+0.00%)
Dec 19, 2002	63.21	63.50	63.12	63.44	253,152	+0.33(+0.52%)
Dec 18, 2002	62.97	63.12	62.94	63.12	143,695	+0.39(+0.61%)
Dec 17, 2002	62.80	62.80	62.60	62.73	99,346	+0.15(+0.24%)
Dec 16, 2002	62.90	62.91	62.56	62.58	50,684	-0.26(-0.41%)
Dec 13, 2002	63.04	63.04	62.74	62.84	43,674	-0.23(-0.36%)
Dec 12, 2002	62.98	63.15	62.92	63.07	94,089	+0.05(+0.08%)
Dec 11, 2002	63.03	63.16	62.90	63.02	387,143	+0.21(+0.33%)
Dec 10, 2002	62.83	62.90	62.72	62.81	208,399	-0.05(-0.08%)
Dec 09, 2002	62.69	62.90	62.62	62.86	193,976	+0.24(+0.38%)
Dec 06, 2002	62.92	62.92	62.43	62.63	262,588	+0.25(+0.40%)
Dec 05, 2002	62.05	62.48	62.05	62.37	262,723	+0.17(+0.27%)
Dec 04, 2002	62.27	62.30	62.12	62.20	182,787	+0.22(+0.35%)
Dec 03, 2002	62.18	62.18	61.87	61.99	51,493	-0.01(-0.01%)
Dec 02, 2002	61.57	62.06	61.57	62.00	105,143	-0.41(-0.65%)
Nov 29, 2002	62.29	62.43	62.23	62.40	20,219	+0.09(+0.14%)
Nov 27, 2002	62.74	62.77	62.13	62.31	437,962	-0.72(-1.14%)
Nov 26, 2002	62.72	63.04	62.66	63.03	139,921	+0.56(+0.90%)
Nov 25, 2002	62.69	62.69	62.46	62.47	66,995	-0.10(-0.15%)
Nov 22, 2002	62.72	62.73	62.51	62.57	195,189	-0.07(-0.12%)
Nov 21, 2002	62.74	62.80	62.49	62.64	128,059	-0.36(-0.58%)
Nov 20, 2002	63.49	63.50	62.92	63.00	339,424	-0.35(-0.55%)
Nov 19, 2002	63.52	63.55	63.29	63.35	14,827	+0.05(+0.08%)
Nov 18, 2002	63.15	63.38	63.09	63.30	47,584	+0.06(+0.09%)
Nov 15, 2002	62.98	63.24	62.83	63.24	55,132	+0.04(+0.07%)
Nov 14, 2002	63.55	63.58	63.20	63.20	96,785	-0.80(-1.25%)
Nov 13, 2002	63.90	64.07	63.87	64.00	445,106	+0.07(+0.12%)
Nov 12, 2002	64.14	64.16	63.89	63.92	64,973	-0.20(-0.31%)
Nov 11, 2002	63.87	64.12	63.87	64.12	70,230	+0.16(+0.26%)
Nov 08, 2002	63.87	63.96	63.79	63.96	36,800	+0.16(+0.24%)
Nov 07, 2002	63.56	63.85	63.46	63.81	91,663	+0.62(+0.97%)
Nov 06, 2002	62.80	63.54	62.80	63.19	182,113	+0.21(+0.33%)
Nov 05, 2002	63.06	63.06	62.87	62.98	574,648	-0.17(-0.27%)
Nov 04, 2002	63.02	63.15	62.92	63.15	114,579	-0.20(-0.32%)
Nov 01, 2002	63.60	63.62	63.12	63.35	85,462	-0.60(-0.94%)
Oct 31, 2002	63.54	64.32	63.51	63.95	67,399	+0.33(+0.51%)
Oct 30, 2002	63.52	63.78	63.49	63.63	71,443	-0.01(-0.01%)
Oct 29, 2002	63.37	63.88	63.30	63.64	159,467	+0.57(+0.91%)
Oct 28, 2002	63.14	63.22	63.06	63.06	29,790	+0.07(+0.12%)
Oct 25, 2002	63.03	63.03	62.86	62.99	763,637	+0.27(+0.44%)
Oct 24, 2002	62.35	62.84	62.26	62.72	26,959	+0.30(+0.48%)
Oct 23, 2002	62.46	62.69	62.35	62.42	86,675	+0.13(+0.21%)
Oct 22, 2002	62.35	62.45	62.22	62.29	266,228	-0.03(-0.05%)
Oct 21, 2002	62.83	62.83	62.30	62.31	771,455	-0.48(-0.77%)
Oct 18, 2002	62.62	62.84	62.23	62.80	132,911	+0.19(+0.30%)
Oct 17, 2002	62.48	62.72	62.48	62.61	276,742	-0.33(-0.53%)
Oct 16, 2002	63.00	63.22	62.92	62.95	167,420	+0.00(+0.00%)
Oct 15, 2002	63.31	63.49	62.91	62.95	225,114	-1.08(-1.68%)
Oct 14, 2002	64.24	64.24	63.90	64.02	69,151	-0.05(-0.08%)
Oct 11, 2002	64.30	64.37	63.93	64.07	180,091	-0.46(-0.71%)
Oct 10, 2002	64.84	64.89	64.47	64.53	162,298	-0.37(-0.57%)
Oct 09, 2002	64.87	64.90	64.67	64.90	127,385	+0.33(+0.51%)
Oct 08, 2002	64.49	64.91	64.44	64.58	181,439	-0.12(-0.18%)
Oct 07, 2002	64.67	64.73	64.50	64.70	108,243	+0.25(+0.39%)
Oct 04, 2002	63.92	64.51	63.92	64.44	82,766	+0.07(+0.10%)
Oct 03, 2002	64.43	64.44	64.11	64.38	50,549	-0.04(-0.06%)
Oct 02, 2002	64.22	64.44	64.08	64.41	57,963	+0.22(+0.34%)
Oct 01, 2002	64.36	64.56	64.20	64.20	202,333	-0.76(-1.16%)
Sep 30, 2002	64.84	65.06	64.77	64.96	131,024	+0.38(+0.59%)
Sep 27, 2002	64.23	64.58	64.18	64.58	268,789	+0.42(+0.66%)
Sep 26, 2002	64.04	64.24	63.84	64.15	345,220	-0.04(-0.07%)
Sep 25, 2002	64.32	64.53	64.10	64.20	822,275	-0.49(-0.76%)
Sep 24, 2002	64.58	64.87	64.45	64.69	213,252	+0.23(+0.36%)
Sep 23, 2002	64.45	64.58	64.33	64.46	395,905	+0.36(+0.57%)
Sep 20, 2002	64.02	64.15	63.95	64.10	173,351	-0.02(-0.03%)
Sep 19, 2002	64.11	64.15	63.89	64.12	82,362	+0.38(+0.59%)
Sep 18, 2002	63.96	63.96	63.73	63.74	377,437	+0.01(+0.02%)
Sep 17, 2002	63.35	63.77	63.35	63.72	40,978	+0.21(+0.33%)
Sep 16, 2002	63.58	63.74	63.52	63.52	146,526	+0.02(+0.04%)
Sep 13, 2002	63.34	63.54	63.27	63.49	169,712	+0.30(+0.47%)
Sep 12, 2002	62.91	63.23	62.91	63.20	53,784	+0.33(+0.52%)
Sep 11, 2002	62.77	62.87	62.68	62.87	104,469	-0.23(-0.36%)
Sep 10, 2002	62.84	63.21	62.80	63.10	28,847	+0.22(+0.35%)
Sep 09, 2002	63.01	63.17	62.87	62.88	119,701	-0.09(-0.14%)
Sep 06, 2002	63.12	63.24	62.94	62.97	43,405	-0.49(-0.77%)
Sep 05, 2002	63.50	63.54	63.20	63.46	78,048	+0.25(+0.40%)
Sep 04, 2002	63.18	63.39	63.12	63.21	104,199	-0.02(-0.04%)
Sep 03, 2002	63.12	63.50	63.06	63.23	149,222	+0.47(+0.74%)
Aug 30, 2002	62.75	62.79	62.54	62.76	38,956	+0.12(+0.19%)
Aug 29, 2002	62.74	62.75	62.56	62.64	136,821	+0.29(+0.46%)
Aug 28, 2002	62.38	62.44	62.31	62.35	26,959	+0.23(+0.37%)
Aug 27, 2002	62.13	62.26	62.00	62.12	52,302	-0.19(-0.30%)
Aug 26, 2002	62.26	62.46	62.22	62.31	37,474	+0.03(+0.05%)
Aug 23, 2002	62.11	62.31	62.06	62.28	35,721	+0.28(+0.45%)
Aug 22, 2002	62.17	62.17	61.94	62.00	58,772	-0.33(-0.54%)
Aug 21, 2002	62.15	62.34	62.09	62.33	51,088	-0.16(-0.25%)
Aug 20, 2002	62.17	62.49	62.09	62.49	76,700	+0.63(+1.02%)
Aug 16, 2002	62.50	62.52	61.77	61.85	75,217	-0.41(-0.66%)
Aug 15, 2002	62.31	62.56	62.13	62.26	81,553	-0.36(-0.58%)
Aug 14, 2002	63.05	63.23	62.58	62.63	196,941	-0.19(-0.30%)
Aug 13, 2002	62.55	62.86	62.36	62.81	147,065	+0.50(+0.80%)
Aug 12, 2002	62.39	62.52	62.28	62.31	51,358	+0.37(+0.60%)
Aug 07, 2002	61.71	62.06	61.65	61.94	51,358	+0.19(+0.31%)
Aug 06, 2002	61.93	61.95	61.60	61.75	121,454	-0.50(-0.81%)
Aug 05, 2002	62.08	62.26	61.97	62.26	214,735	+0.31(+0.50%)
Aug 02, 2002	61.59	62.09	61.50	61.94	162,163	+0.47(+0.77%)
Aug 01, 2002	61.23	61.50	61.22	61.47	96,246	+0.25(+0.41%)
Jul 31, 2002	60.87	61.26	60.87	61.22	43,944	+0.56(+0.92%)
Jul 30, 2002	60.79	60.92	60.61	60.66	55,672	-0.04(-0.06%)
Jul 29, 2002	61.10	61.15	60.70	60.70	67,264	-0.72(-1.17%)

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.