Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.74	42.22	41.62	42.22	953,623	+0.89(+2.14%)
May 29, 2003	41.38	41.66	40.98	41.33	288,590	+0.21(+0.50%)
May 28, 2003	41.11	41.24	40.76	41.13	338,216	+0.41(+1.01%)
May 27, 2003	39.71	40.80	39.50	40.72	324,580	+0.99(+2.50%)
May 23, 2003	39.46	39.80	39.20	39.72	877,395	+0.48(+1.23%)
May 22, 2003	38.83	39.54	38.83	39.24	398,795	+0.28(+0.71%)
May 21, 2003	38.67	39.00	38.45	38.96	150,107	+0.21(+0.55%)
May 20, 2003	38.70	38.95	38.30	38.75	355,652	+0.01(+0.02%)
May 19, 2003	39.38	39.55	38.69	38.74	237,846	-0.85(-2.15%)
May 16, 2003	40.13	40.14	39.55	39.59	716,558	-0.63(-1.56%)
May 15, 2003	40.08	40.25	39.91	40.22	745,730	+0.33(+0.83%)
May 14, 2003	40.04	40.04	39.60	39.89	373,312	+0.12(+0.29%)
May 13, 2003	39.72	40.01	39.39	39.77	256,400	+0.04(+0.11%)
May 12, 2003	39.19	39.78	39.13	39.72	430,426	+0.56(+1.44%)
May 09, 2003	38.91	39.23	38.78	39.16	286,466	+0.54(+1.39%)
May 08, 2003	38.70	38.90	38.43	38.62	219,740	-0.29(-0.74%)
May 07, 2003	39.01	39.23	38.83	38.91	213,257	-0.21(-0.55%)
May 06, 2003	38.96	39.42	38.96	39.12	471,446	+0.12(+0.30%)
May 05, 2003	38.71	39.13	38.71	39.01	423,497	+0.30(+0.76%)
May 02, 2003	37.89	38.78	37.85	38.71	378,900	+0.87(+2.29%)
May 01, 2003	37.85	38.02	37.31	37.85	1,109,542	+0.11(+0.28%)
Apr 30, 2003	37.53	37.98	37.34	37.74	132,000	+0.21(+0.57%)
Apr 29, 2003	37.42	37.81	37.34	37.52	688,504	+0.21(+0.58%)
Apr 28, 2003	36.86	37.35	36.83	37.31	241,311	+0.47(+1.26%)
Apr 25, 2003	36.95	37.12	36.56	36.84	52,979	-0.26(-0.70%)
Apr 24, 2003	37.31	37.47	37.04	37.10	246,453	-0.38(-1.03%)
Apr 23, 2003	37.13	37.54	36.97	37.49	100,146	+0.47(+1.28%)
Apr 22, 2003	36.28	37.13	36.15	37.01	431,656	+0.66(+1.82%)
Apr 21, 2003	36.41	36.59	36.18	36.35	309,826	+0.13(+0.35%)
Apr 17, 2003	35.88	36.32	35.52	36.23	217,840	+0.45(+1.25%)
Apr 16, 2003	36.10	36.23	35.39	35.78	232,370	-0.27(-0.74%)
Apr 15, 2003	35.35	36.05	35.22	36.05	597,299	+0.48(+1.36%)
Apr 14, 2003	35.12	35.70	35.07	35.56	37,331	+0.58(+1.66%)
Apr 11, 2003	35.25	35.60	34.90	34.98	217,840	-0.05(-0.15%)
Apr 10, 2003	35.21	35.29	34.90	35.04	54,096	-0.03(-0.08%)
Apr 09, 2003	35.52	35.83	34.85	35.06	174,808	-0.24(-0.68%)
Apr 08, 2003	35.65	35.69	35.17	35.30	125,517	-0.21(-0.60%)
Apr 07, 2003	36.28	36.46	35.52	35.52	399,131	+0.00(+0.00%)
Apr 04, 2003	35.88	35.90	35.34	35.52	94,781	-0.01(-0.03%)
Apr 03, 2003	35.92	35.96	34.78	35.53	788,873	-0.25(-0.70%)
Apr 02, 2003	35.43	35.96	35.27	35.78	297,643	+0.93(+2.67%)
Apr 01, 2003	34.49	34.94	34.37	34.85	467,311	+0.63(+1.83%)
Mar 31, 2003	34.62	34.85	34.20	34.22	670,062	-0.64(-1.82%)
Mar 28, 2003	35.07	35.37	34.86	34.86	916,850	-0.26(-0.74%)
Mar 27, 2003	34.60	35.25	34.53	35.12	266,683	+0.14(+0.41%)
Mar 26, 2003	35.15	35.34	34.72	34.97	183,750	-0.35(-0.99%)
Mar 25, 2003	34.67	35.42	34.67	35.32	237,399	+0.39(+1.13%)
Mar 24, 2003	35.16	35.16	34.54	34.93	321,786	-0.81(-2.25%)
Mar 21, 2003	35.47	35.78	35.13	35.73	809,215	+0.74(+2.12%)
Mar 20, 2003	34.76	35.24	34.19	34.99	391,195	+0.27(+0.77%)
Mar 19, 2003	34.94	34.94	34.47	34.72	389,407	-0.17(-0.49%)
Mar 18, 2003	34.80	34.97	34.32	34.89	247,906	+0.30(+0.88%)
Mar 17, 2003	33.41	34.74	33.20	34.59	383,595	+0.99(+2.96%)
Mar 14, 2003	33.86	33.95	33.43	33.60	328,380	+0.00(+0.00%)
Mar 13, 2003	33.06	33.71	32.67	33.60	369,847	+1.06(+3.27%)
Mar 12, 2003	32.41	32.64	32.18	32.53	452,333	+0.07(+0.22%)
Mar 11, 2003	32.84	33.01	32.41	32.46	631,724	-0.21(-0.63%)
Mar 10, 2003	33.06	33.24	32.61	32.67	70,862	-0.71(-2.12%)
Mar 07, 2003	32.84	33.23	32.80	33.37	329,386	+0.26(+0.78%)
Mar 06, 2003	33.37	34.09	33.07	33.11	394,436	-0.44(-1.31%)
Mar 05, 2003	33.42	33.68	33.20	33.55	248,912	+0.10(+0.29%)
Mar 04, 2003	33.69	33.90	33.43	33.45	111,993	-0.40(-1.19%)

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.