Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	62.99	63.19	62.67	63.09	1,082,827	-0.12(-0.19%)
May 29, 2003	62.89	63.23	62.74	63.21	762,117	+0.55(+0.87%)
May 28, 2003	62.63	62.79	62.23	62.67	1,095,272	-0.11(-0.17%)
May 27, 2003	63.77	63.83	62.77	62.77	1,269,046	-1.15(-1.81%)
May 23, 2003	63.87	64.17	63.79	63.93	1,035,448	+0.16(+0.25%)
May 22, 2003	63.43	63.83	63.29	63.77	863,923	+0.56(+0.89%)
May 21, 2003	62.86	63.80	62.77	63.21	2,698,223	-0.01(-0.01%)
May 20, 2003	62.13	63.21	62.11	63.21	909,503	+0.92(+1.48%)
May 19, 2003	62.77	62.85	62.11	62.29	1,226,165	-0.21(-0.34%)
May 16, 2003	62.35	62.53	61.99	62.51	1,055,389	+0.45(+0.73%)
May 15, 2003	61.76	62.41	61.76	62.05	1,214,920	+0.19(+0.31%)
May 14, 2003	61.25	62.01	61.11	61.86	2,138,817	+0.93(+1.53%)
May 13, 2003	60.63	60.94	60.58	60.93	341,551	+0.13(+0.22%)
May 12, 2003	60.79	60.82	60.51	60.79	546,811	+0.38(+0.63%)
May 09, 2003	60.23	60.44	60.16	60.41	164,928	+0.06(+0.10%)
May 08, 2003	60.43	60.63	60.21	60.35	655,813	+0.15(+0.24%)
May 07, 2003	60.03	60.25	59.91	60.21	460,149	+0.69(+1.17%)
May 06, 2003	59.25	59.63	59.04	59.51	390,729	+0.29(+0.50%)
May 05, 2003	58.90	59.27	58.83	59.22	116,499	+0.31(+0.53%)
May 02, 2003	59.40	59.41	58.87	58.91	347,098	-0.47(-0.79%)
May 01, 2003	59.49	59.76	59.23	59.37	346,648	-0.29(-0.48%)
Apr 30, 2003	59.22	59.71	59.17	59.66	440,957	+0.55(+0.93%)
Apr 29, 2003	59.05	59.21	58.91	59.11	266,133	-0.10(-0.17%)
Apr 28, 2003	59.42	59.42	59.21	59.21	120,697	-0.09(-0.16%)
Apr 25, 2003	59.19	59.43	59.15	59.31	794,203	+0.13(+0.23%)
Apr 24, 2003	58.96	59.35	58.96	59.17	298,369	+0.53(+0.90%)
Apr 23, 2003	58.55	58.70	58.43	58.65	64,022	+0.12(+0.21%)
Apr 22, 2003	58.79	58.87	58.44	58.53	449,653	-0.03(-0.06%)
Apr 21, 2003	58.35	58.58	58.20	58.56	221,903	-0.13(-0.22%)
Apr 17, 2003	58.85	58.96	58.56	58.69	159,230	+0.09(+0.16%)
Apr 16, 2003	58.38	58.63	58.34	58.59	146,486	+0.24(+0.41%)
Apr 15, 2003	58.25	58.38	58.05	58.35	192,665	+0.31(+0.54%)
Apr 14, 2003	58.09	58.10	57.83	58.04	310,514	-0.16(-0.28%)
Apr 11, 2003	57.91	58.24	57.75	58.20	674,705	-0.09(-0.16%)
Apr 10, 2003	58.53	58.59	58.26	58.29	79,915	-0.27(-0.47%)
Apr 09, 2003	58.29	58.60	58.14	58.57	153,533	+0.17(+0.30%)
Apr 08, 2003	58.06	58.42	58.02	58.39	291,922	+0.47(+0.81%)
Apr 07, 2003	57.51	57.93	57.30	57.93	727,782	-0.13(-0.23%)
Apr 04, 2003	58.07	58.23	57.95	58.06	277,229	-0.17(-0.29%)
Apr 03, 2003	58.19	58.41	58.12	58.23	368,239	-0.03(-0.06%)
Apr 02, 2003	58.46	58.49	58.21	58.26	468,095	-0.61(-1.04%)
Apr 01, 2003	58.96	59.22	58.63	58.87	434,510	-0.42(-0.71%)
Mar 31, 2003	58.89	59.31	58.89	59.29	965,279	+0.77(+1.31%)
Mar 28, 2003	58.64	58.75	58.51	58.53	379,934	+0.13(+0.23%)
Mar 27, 2003	58.53	58.61	58.25	58.39	287,274	+0.04(+0.07%)
Mar 26, 2003	58.19	58.46	58.19	58.35	464,047	+0.12(+0.21%)
Mar 25, 2003	58.46	58.57	57.96	58.23	909,203	-0.07(-0.11%)
Mar 24, 2003	58.09	58.43	57.93	58.30	559,855	+0.91(+1.58%)
Mar 21, 2003	57.97	58.06	57.39	57.39	1,264,548	-0.80(-1.38%)
Mar 20, 2003	58.57	58.66	57.87	58.19	309,914	-0.09(-0.16%)
Mar 19, 2003	58.72	58.74	58.25	58.29	597,339	-0.43(-0.74%)
Mar 18, 2003	59.33	59.49	58.70	58.72	622,528	-0.56(-0.95%)
Mar 17, 2003	60.37	60.37	59.27	59.28	1,086,126	-0.72(-1.20%)
Mar 14, 2003	59.96	60.11	59.77	60.00	885,963	+0.29(+0.49%)
Mar 13, 2003	60.13	60.29	59.71	59.71	1,244,757	-1.12(-1.84%)
Mar 12, 2003	60.64	60.93	60.61	60.83	681,902	+0.22(+0.36%)
Mar 11, 2003	60.69	60.80	60.51	60.61	124,145	-0.11(-0.18%)
Mar 10, 2003	60.57	60.71	60.48	60.71	220,703	+0.31(+0.52%)
Mar 07, 2003	60.51	60.55	60.06	60.40	395,527	+0.21(+0.34%)
Mar 06, 2003	60.39	60.48	60.07	60.19	248,891	-0.23(-0.39%)
Mar 05, 2003	60.44	60.45	60.05	60.43	188,917	+0.20(+0.33%)
Mar 04, 2003	60.11	60.33	60.04	60.23	124,595	+0.04(+0.07%)

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.