Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	63.47	63.52	63.12	63.50	59,868	+0.03(+0.04%)
May 29, 2003	63.39	63.60	63.21	63.47	244,385	+0.46(+0.72%)
May 28, 2003	63.20	63.29	62.81	63.02	1,295,445	-0.25(-0.40%)
May 27, 2003	63.54	63.55	63.00	63.27	116,096	-0.22(-0.35%)
May 23, 2003	63.58	63.64	63.27	63.49	5,361,206	+0.09(+0.14%)
May 22, 2003	62.98	63.40	62.98	63.40	71,332	+0.42(+0.67%)
May 21, 2003	62.98	63.19	62.71	62.98	95,898	+0.00(+0.00%)
May 20, 2003	62.87	63.14	62.57	62.98	1,017,395	+0.19(+0.31%)
May 19, 2003	62.90	63.14	62.64	62.78	1,366,778	-0.26(-0.41%)
May 16, 2003	62.65	63.05	62.43	63.04	153,582	+0.42(+0.67%)
May 15, 2003	62.43	62.78	62.38	62.63	100,447	-0.02(-0.04%)
May 14, 2003	62.57	62.75	62.37	62.65	66,419	+0.27(+0.44%)
May 13, 2003	62.25	62.39	62.11	62.37	133,020	+0.01(+0.01%)
May 12, 2003	62.64	62.64	62.19	62.37	108,272	+0.21(+0.34%)
May 09, 2003	62.35	62.35	61.97	62.15	65,691	-0.11(-0.18%)
May 08, 2003	62.54	62.59	62.19	62.26	2,131,417	+0.01(+0.01%)
May 07, 2003	62.24	62.29	61.99	62.26	186,155	+0.41(+0.67%)
May 06, 2003	61.63	62.02	61.36	61.85	254,576	+0.32(+0.53%)
May 05, 2003	61.38	61.52	61.12	61.52	58,412	+0.13(+0.21%)
May 02, 2003	61.33	61.60	61.13	61.39	89,165	-0.07(-0.11%)
May 01, 2003	61.60	61.76	61.26	61.46	86,799	-0.12(-0.20%)
Apr 30, 2003	61.11	61.70	61.11	61.58	628,889	+0.43(+0.71%)
Apr 29, 2003	61.22	61.37	61.01	61.14	502,055	-0.22(-0.36%)
Apr 28, 2003	61.35	61.40	61.11	61.36	91,531	+0.03(+0.05%)
Apr 25, 2003	61.44	61.49	61.16	61.33	233,649	+0.01(+0.01%)
Apr 24, 2003	61.08	61.44	61.08	61.32	625,977	+0.36(+0.59%)
Apr 23, 2003	60.64	61.03	60.64	60.97	94,078	+0.35(+0.58%)
Apr 22, 2003	60.77	60.92	60.56	60.61	64,599	+0.03(+0.05%)
Apr 21, 2003	60.50	60.66	60.38	60.59	161,953	+0.13(+0.21%)
Apr 17, 2003	60.78	60.78	60.45	60.46	99,719	-0.13(-0.21%)
Apr 16, 2003	60.50	60.61	60.31	60.59	357,389	+0.41(+0.68%)
Apr 15, 2003	60.35	60.45	60.08	60.18	1,499,616	+0.11(+0.18%)
Apr 14, 2003	60.08	60.17	59.74	60.07	264,220	+0.03(+0.05%)
Apr 11, 2003	60.06	60.22	59.93	60.04	193,070	-0.21(-0.36%)
Apr 10, 2003	60.45	60.45	60.17	60.25	1,447,209	-0.22(-0.36%)
Apr 09, 2003	60.34	60.50	60.13	60.47	57,320	+0.20(+0.33%)
Apr 08, 2003	60.17	60.31	59.98	60.27	686,755	+0.22(+0.37%)
Apr 07, 2003	59.91	60.19	59.66	60.05	112,457	-0.11(-0.18%)
Apr 04, 2003	60.31	60.36	60.07	60.16	1,237,397	-0.15(-0.25%)
Apr 03, 2003	60.31	60.50	60.17	60.31	56,774	+0.01(+0.01%)
Apr 02, 2003	60.12	60.34	60.02	60.31	283,327	-0.18(-0.29%)
Apr 01, 2003	60.34	60.53	60.06	60.48	171,961	-0.08(-0.13%)
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%)

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.