Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	69.58	69.63	69.19	69.61	54,614	+0.03(+0.04%)
May 29, 2003	69.49	69.72	69.29	69.58	222,938	+0.50(+0.72%)
May 28, 2003	69.28	69.38	68.86	69.08	1,181,756	-0.28(-0.40%)
May 27, 2003	69.66	69.66	69.06	69.36	105,908	-0.24(-0.35%)
May 23, 2003	69.70	69.76	69.36	69.60	4,890,702	+0.10(+0.14%)
May 22, 2003	69.04	69.50	69.04	69.50	65,072	+0.46(+0.67%)
May 21, 2003	69.04	69.27	68.75	69.04	87,482	+0.00(+0.00%)
May 20, 2003	68.92	69.22	68.58	69.04	928,108	+0.21(+0.31%)
May 19, 2003	68.95	69.22	68.66	68.83	1,246,828	-0.28(-0.41%)
May 16, 2003	68.67	69.11	68.43	69.11	140,104	+0.46(+0.67%)
May 15, 2003	68.43	68.83	68.38	68.65	91,632	-0.02(-0.04%)
May 14, 2003	68.58	68.78	68.37	68.67	60,590	+0.30(+0.44%)
May 13, 2003	68.23	68.39	68.08	68.37	121,346	+0.01(+0.01%)
May 12, 2003	68.67	68.67	68.17	68.37	98,770	+0.23(+0.34%)
May 09, 2003	68.34	68.34	67.93	68.13	59,926	-0.12(-0.18%)
May 08, 2003	68.55	68.61	68.17	68.25	1,944,362	+0.01(+0.01%)
May 07, 2003	68.22	68.28	67.96	68.25	169,818	+0.45(+0.67%)
May 06, 2003	67.56	67.99	67.26	67.80	232,234	+0.36(+0.53%)
May 05, 2003	67.29	67.44	67.00	67.44	53,286	+0.14(+0.21%)
May 02, 2003	67.23	67.52	67.01	67.30	81,340	-0.07(-0.11%)
May 01, 2003	67.53	67.70	67.15	67.37	79,182	-0.13(-0.20%)
Apr 30, 2003	66.99	67.64	66.99	67.50	573,697	+0.48(+0.71%)
Apr 29, 2003	67.11	67.27	66.88	67.02	457,994	-0.24(-0.36%)
Apr 28, 2003	67.25	67.31	66.99	67.26	83,498	+0.04(+0.05%)
Apr 25, 2003	67.35	67.40	67.05	67.23	213,144	+0.01(+0.01%)
Apr 24, 2003	66.95	67.35	66.95	67.22	571,041	+0.39(+0.59%)
Apr 23, 2003	66.48	66.90	66.48	66.83	85,822	+0.39(+0.58%)
Apr 22, 2003	66.62	66.78	66.39	66.45	58,930	+0.03(+0.05%)
Apr 21, 2003	66.33	66.49	66.19	66.42	147,740	+0.14(+0.21%)
Apr 17, 2003	66.63	66.63	66.27	66.28	90,968	-0.14(-0.21%)
Apr 16, 2003	66.33	66.45	66.11	66.42	326,024	+0.45(+0.68%)
Apr 15, 2003	66.16	66.27	65.86	65.97	1,368,008	+0.12(+0.18%)
Apr 14, 2003	65.86	65.96	65.48	65.85	241,032	+0.04(+0.06%)
Apr 11, 2003	65.84	66.01	65.70	65.81	176,126	-0.23(-0.36%)
Apr 10, 2003	66.26	66.26	65.96	66.05	1,320,200	-0.24(-0.36%)
Apr 09, 2003	66.14	66.32	65.91	66.29	52,290	+0.22(+0.33%)
Apr 08, 2003	65.96	66.11	65.75	66.07	626,485	+0.24(+0.37%)
Apr 07, 2003	65.67	65.98	65.40	65.83	102,588	-0.12(-0.18%)
Apr 04, 2003	66.11	66.16	65.85	65.95	1,128,802	-0.16(-0.25%)
Apr 03, 2003	66.11	66.32	65.96	66.11	51,792	+0.01(+0.01%)
Apr 02, 2003	65.90	66.15	65.79	66.11	258,462	-0.19(-0.29%)
Apr 01, 2003	66.14	66.35	65.84	66.30	156,870	-0.08(-0.13%)
Mar 31, 2003	66.08	66.42	66.08	66.39	97,940	+0.31(+0.46%)
Mar 28, 2003	65.93	66.26	65.90	66.08	1,079,832	+0.27(+0.40%)
Mar 27, 2003	65.93	65.93	65.67	65.81	90,636	+0.09(+0.14%)
Mar 26, 2003	65.45	65.78	65.45	65.72	212,812	+0.29(+0.44%)
Mar 25, 2003	65.39	65.54	65.27	65.43	50,962	+0.07(+0.11%)
Mar 24, 2003	65.06	65.48	65.05	65.36	204,180	+0.52(+0.80%)
Mar 21, 2003	65.24	65.27	64.80	64.84	236,052	-0.33(-0.51%)
Mar 20, 2003	65.45	65.54	64.91	65.17	74,202	+0.11(+0.18%)
Mar 19, 2003	65.48	65.50	64.96	65.06	1,443,871	-0.34(-0.53%)
Mar 18, 2003	65.67	66.04	65.23	65.40	1,823,845	-0.26(-0.39%)
Mar 17, 2003	66.14	66.32	65.57	65.66	834,649	-0.34(-0.52%)
Mar 14, 2003	65.99	66.23	65.87	66.01	353,248	-0.08(-0.12%)
Mar 13, 2003	65.98	66.25	65.83	66.08	316,230	-0.42(-0.63%)
Mar 12, 2003	66.57	66.78	66.39	66.51	231,570	-0.12(-0.18%)
Mar 11, 2003	66.86	66.86	66.48	66.63	82,502	-0.15(-0.23%)
Mar 10, 2003	66.59	66.90	66.58	66.78	80,676	+0.19(+0.28%)
Mar 07, 2003	66.72	66.84	66.41	66.59	47,144	+0.02(+0.03%)
Mar 06, 2003	66.81	66.81	66.42	66.57	79,680	-0.11(-0.17%)
Mar 05, 2003	66.81	66.81	66.42	66.69	39,674	-0.04(-0.05%)
Mar 04, 2003	66.51	66.77	66.42	66.72	160,024	+0.04(+0.05%)

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.