Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	32.29	32.85	32.29	32.80	30,357	+0.59(+1.83%)
May 29, 2003	32.38	32.60	32.21	32.21	24,657	-0.15(-0.47%)
May 28, 2003	32.47	32.47	32.25	32.36	37,516	+0.02(+0.07%)
May 27, 2003	32.00	32.48	31.96	32.34	42,553	+0.34(+1.06%)
May 23, 2003	31.98	32.11	31.95	32.00	6,893	+0.02(+0.05%)
May 22, 2003	31.39	32.10	31.38	31.98	21,475	+0.60(+1.90%)
May 21, 2003	31.23	31.50	31.00	31.39	11,268	+0.29(+0.92%)
May 20, 2003	31.08	31.27	30.88	31.10	13,919	+0.12(+0.39%)
May 19, 2003	31.04	31.19	30.91	30.98	18,824	-0.23(-0.73%)
May 16, 2003	31.19	31.52	31.17	31.21	14,582	-0.10(-0.31%)
May 15, 2003	31.08	31.41	31.04	31.31	15,642	+0.38(+1.22%)
May 14, 2003	31.04	31.14	30.88	30.93	38,974	+0.08(+0.24%)
May 13, 2003	30.85	31.16	30.78	30.85	42,288	+0.00(+0.00%)
May 12, 2003	30.70	31.12	30.70	30.85	42,023	+0.08(+0.27%)
May 09, 2003	30.42	30.88	30.42	30.77	46,530	+0.41(+1.34%)
May 08, 2003	30.48	30.63	30.29	30.36	17,366	-0.37(-1.20%)
May 07, 2003	30.53	30.77	30.53	30.73	9,279	+0.26(+0.87%)
May 06, 2003	30.44	30.56	30.32	30.47	57,003	+0.08(+0.25%)
May 05, 2003	30.59	30.59	30.20	30.39	41,890	+0.11(+0.35%)
May 02, 2003	29.96	30.38	29.96	30.29	12,328	+0.10(+0.32%)
May 01, 2003	30.21	30.26	29.65	30.19	30,357	+0.09(+0.30%)
Apr 30, 2003	30.17	30.32	30.10	30.10	54,882	-0.13(-0.42%)
Apr 29, 2003	30.29	30.41	30.02	30.23	40,432	+0.13(+0.43%)
Apr 28, 2003	29.61	30.25	29.61	30.10	82,588	+0.49(+1.66%)
Apr 25, 2003	30.10	30.10	29.61	29.61	11,798	-0.44(-1.46%)
Apr 24, 2003	30.06	30.26	29.92	30.05	6,760	-0.35(-1.17%)
Apr 23, 2003	30.36	30.40	30.02	30.40	42,421	+0.11(+0.37%)
Apr 22, 2003	29.57	30.29	29.57	30.29	15,907	+0.57(+1.90%)
Apr 21, 2003	30.10	30.10	29.72	29.72	5,435	-0.23(-0.78%)
Apr 17, 2003	29.42	29.95	29.42	29.95	6,628	+0.50(+1.69%)
Apr 16, 2003	29.80	29.80	29.28	29.46	99,689	-0.64(-2.13%)
Apr 15, 2003	30.03	30.25	29.87	30.10	17,896	+0.14(+0.48%)
Apr 14, 2003	29.53	30.05	29.53	29.95	103,269	+0.32(+1.07%)
Apr 11, 2003	29.76	29.83	29.47	29.64	9,147	+0.17(+0.59%)
Apr 10, 2003	29.45	29.49	29.31	29.46	7,291	+0.02(+0.05%)
Apr 09, 2003	29.71	30.02	29.40	29.45	11,798	-0.07(-0.23%)
Apr 08, 2003	29.35	29.68	29.35	29.52	145,027	+0.17(+0.57%)
Apr 07, 2003	29.34	29.98	29.34	29.35	27,176	+0.02(+0.05%)
Apr 04, 2003	29.48	29.49	29.17	29.34	124,347	+0.16(+0.54%)
Apr 03, 2003	29.80	29.80	29.18	29.18	64,692	-0.45(-1.53%)
Apr 02, 2003	29.04	29.64	29.04	29.63	25,982	+0.66(+2.29%)
Apr 01, 2003	28.86	29.06	28.80	28.97	5,037	+0.05(+0.16%)
Mar 31, 2003	29.28	29.28	28.62	28.92	22,271	-0.46(-1.57%)
Mar 28, 2003	29.50	29.50	29.17	29.38	6,363	-0.12(-0.41%)
Mar 27, 2003	29.42	29.83	29.25	29.50	82,986	-0.06(-0.20%)
Mar 26, 2003	29.46	29.68	29.46	29.56	9,014	-0.06(-0.20%)
Mar 25, 2003	29.42	29.83	29.42	29.62	13,654	+0.05(+0.18%)
Mar 24, 2003	29.65	29.84	29.32	29.57	49,844	-0.72(-2.37%)
Mar 21, 2003	30.14	30.38	29.83	30.29	53,954	+0.60(+2.01%)
Mar 20, 2003	29.72	29.89	29.42	29.69	13,786	-0.08(-0.25%)
Mar 19, 2003	29.33	29.77	29.28	29.77	97,303	+0.66(+2.25%)
Mar 18, 2003	29.42	29.42	28.97	29.11	58,329	-0.29(-0.97%)
Mar 17, 2003	28.48	29.41	28.48	29.40	45,072	+0.66(+2.31%)
Mar 14, 2003	28.74	28.88	28.56	28.73	14,052	+0.20(+0.71%)
Mar 13, 2003	28.44	28.60	28.27	28.53	8,219	+0.46(+1.64%)
Mar 12, 2003	27.84	28.07	27.78	28.07	8,219	+0.23(+0.84%)
Mar 11, 2003	27.81	28.13	27.77	27.84	13,654	+0.22(+0.79%)
Mar 10, 2003	28.04	28.04	27.62	27.62	143,304	-0.42(-1.51%)
Mar 07, 2003	27.91	28.17	27.62	28.04	88,686	-0.01(-0.03%)
Mar 06, 2003	28.17	28.38	27.91	28.05	49,977	-0.36(-1.27%)
Mar 05, 2003	28.06	28.41	27.97	28.41	31,285	+0.02(+0.08%)
Mar 04, 2003	28.70	28.81	28.39	28.39	7,026	-0.36(-1.26%)

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.