Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.35	39.62	39.19	39.59	3,798,866	+0.39(+1.00%)
May 29, 2003	39.13	39.31	38.95	39.20	3,805,015	-0.01(-0.03%)
May 28, 2003	39.29	39.47	39.14	39.21	3,052,243	-0.13(-0.32%)
May 27, 2003	38.91	39.50	38.88	39.34	4,305,812	+0.24(+0.62%)
May 23, 2003	38.94	39.17	38.88	39.10	1,560,417	+0.03(+0.08%)
May 22, 2003	39.10	39.31	38.84	39.07	3,233,577	-0.11(-0.29%)
May 21, 2003	39.03	39.29	38.91	39.18	3,009,038	+0.02(+0.05%)
May 20, 2003	39.35	39.51	38.98	39.16	3,546,260	-0.15(-0.39%)
May 19, 2003	39.33	39.44	39.07	39.31	4,525,147	-0.04(-0.10%)
May 16, 2003	39.97	40.07	39.35	39.35	5,276,185	-0.67(-1.66%)
May 15, 2003	39.79	40.02	39.48	40.02	6,660,788	+0.49(+1.24%)
May 14, 2003	39.64	39.70	39.33	39.53	3,694,953	-0.04(-0.11%)
May 13, 2003	39.49	39.64	39.35	39.57	3,835,448	-0.06(-0.16%)
May 12, 2003	39.22	39.70	39.10	39.64	3,496,275	+0.37(+0.94%)
May 09, 2003	39.10	39.42	38.93	39.27	3,863,831	+0.19(+0.49%)
May 08, 2003	39.21	39.32	38.93	39.08	4,285,156	-0.25(-0.65%)
May 07, 2003	39.51	39.64	39.32	39.33	4,810,236	-0.25(-0.64%)
May 06, 2003	39.35	39.83	39.24	39.59	5,059,215	+0.23(+0.60%)
May 05, 2003	39.57	39.57	39.05	39.35	5,359,126	-0.22(-0.56%)
May 02, 2003	39.13	39.63	39.10	39.57	3,353,415	+0.30(+0.76%)
May 01, 2003	39.38	39.52	38.86	39.28	5,235,819	-0.12(-0.31%)
Apr 30, 2003	39.38	39.62	39.16	39.40	6,322,403	+0.02(+0.05%)
Apr 29, 2003	39.13	39.53	39.03	39.38	6,131,766	+0.26(+0.66%)
Apr 28, 2003	38.51	39.28	38.37	39.12	6,828,718	+0.74(+1.92%)
Apr 25, 2003	38.46	38.50	38.23	38.38	4,712,789	+0.00(+0.00%)
Apr 24, 2003	38.37	38.53	38.15	38.38	6,193,261	+0.01(+0.03%)
Apr 23, 2003	38.18	38.40	38.10	38.37	10,920,873	+0.28(+0.73%)
Apr 22, 2003	37.32	38.10	37.26	38.09	17,801,942	+1.39(+3.78%)
Apr 21, 2003	36.78	37.00	36.50	36.70	3,756,449	-0.30(-0.82%)
Apr 17, 2003	36.78	37.10	36.72	37.00	2,938,712	+0.39(+1.07%)
Apr 16, 2003	37.29	37.39	36.57	36.61	3,490,598	-0.62(-1.65%)
Apr 15, 2003	37.10	37.29	37.00	37.23	4,148,604	+0.19(+0.51%)
Apr 14, 2003	36.64	37.20	36.62	37.04	3,115,158	+0.38(+1.04%)
Apr 11, 2003	36.61	36.83	36.38	36.66	3,294,915	+0.19(+0.52%)
Apr 10, 2003	36.43	36.50	36.09	36.47	2,774,250	+0.04(+0.10%)
Apr 09, 2003	36.81	37.21	36.31	36.43	3,501,951	-0.40(-1.09%)
Apr 08, 2003	36.78	36.89	36.47	36.83	3,830,560	+0.07(+0.19%)
Apr 07, 2003	37.10	37.44	36.75	36.76	4,182,032	+0.10(+0.26%)
Apr 04, 2003	36.80	36.92	36.21	36.66	4,016,466	-0.03(-0.07%)
Apr 03, 2003	37.06	37.16	36.69	36.69	3,493,594	-0.25(-0.69%)
Apr 02, 2003	36.78	37.24	36.78	36.94	4,853,756	+0.46(+1.27%)
Apr 01, 2003	36.21	36.59	35.84	36.48	3,620,212	+0.33(+0.91%)
Mar 31, 2003	35.67	36.40	35.67	36.15	4,711,842	-0.19(-0.52%)
Mar 28, 2003	36.40	36.41	35.94	36.34	2,878,478	-0.22(-0.61%)
Mar 27, 2003	36.50	36.80	36.27	36.56	2,566,426	-0.20(-0.53%)
Mar 26, 2003	36.88	36.98	36.55	36.76	3,519,769	-0.25(-0.67%)
Mar 25, 2003	36.39	37.23	36.34	37.00	4,389,857	+0.36(+0.99%)
Mar 24, 2003	37.96	37.96	36.40	36.64	5,397,285	-1.31(-3.46%)
Mar 21, 2003	37.80	38.03	37.35	37.96	6,786,617	+0.56(+1.51%)
Mar 20, 2003	37.10	37.56	36.85	37.39	4,496,607	+0.21(+0.56%)
Mar 19, 2003	36.75	37.23	36.50	37.18	6,201,303	+0.54(+1.47%)
Mar 18, 2003	36.55	36.68	36.18	36.64	4,114,544	+0.25(+0.70%)
Mar 17, 2003	35.29	36.58	35.14	36.39	6,594,246	+0.88(+2.46%)
Mar 14, 2003	35.18	35.61	34.88	35.51	5,089,490	+0.39(+1.12%)
Mar 13, 2003	34.43	35.13	34.28	35.12	7,872,886	+0.52(+1.50%)
Mar 12, 2003	33.61	34.63	33.61	34.60	6,409,916	+0.88(+2.60%)
Mar 11, 2003	34.12	34.34	33.73	33.73	4,685,667	-0.36(-1.04%)
Mar 10, 2003	34.91	34.91	34.00	34.08	5,091,540	-0.82(-2.36%)
Mar 07, 2003	34.88	35.12	34.69	34.91	7,078,644	-0.27(-0.78%)
Mar 06, 2003	35.13	35.51	35.01	35.18	3,915,708	-0.37(-1.03%)
Mar 05, 2003	36.04	36.04	35.20	35.55	6,334,860	-0.49(-1.37%)
Mar 04, 2003	36.62	36.66	36.02	36.04	3,773,006	-0.65(-1.76%)

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.