Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.26	36.50	35.33	35.41	51,800	-1.00(-2.75%)
May 29, 2003	36.80	37.00	36.27	36.41	7,900	-0.39(-1.06%)
May 28, 2003	37.79	38.38	36.30	36.80	31,200	-1.19(-3.13%)
May 27, 2003	37.10	38.17	37.10	37.99	21,400	+0.98(+2.65%)
May 23, 2003	36.11	37.01	35.91	37.01	13,700	+0.48(+1.31%)
May 22, 2003	35.43	36.73	35.43	36.53	28,500	+1.21(+3.43%)
May 21, 2003	35.18	35.37	35.18	35.32	3,900	-0.02(-0.05%)
May 20, 2003	35.21	35.34	34.05	35.34	19,700	+0.18(+0.51%)
May 19, 2003	34.47	35.21	34.30	35.16	7,000	+0.05(+0.14%)
May 16, 2003	34.17	35.12	34.17	35.11	22,300	+0.49(+1.42%)
May 15, 2003	33.92	34.90	33.91	34.62	10,800	+0.51(+1.49%)
May 14, 2003	34.07	34.94	34.00	34.11	26,300	-0.27(-0.78%)
May 13, 2003	34.86	34.86	34.20	34.38	11,500	-0.37(-1.06%)
May 12, 2003	34.56	34.80	34.15	34.75	15,000	+0.25(+0.72%)
May 09, 2003	34.10	34.63	33.83	34.50	17,000	+0.33(+0.97%)
May 08, 2003	35.11	35.11	34.17	34.17	21,400	-0.94(-2.68%)
May 07, 2003	35.50	35.55	35.11	35.11	22,900	-0.36(-1.01%)
May 06, 2003	35.50	35.50	35.12	35.47	21,700	+0.48(+1.37%)
May 05, 2003	35.80	35.80	34.75	34.99	23,400	-0.51(-1.44%)
May 02, 2003	34.80	35.88	34.61	35.50	20,800	+0.15(+0.42%)
May 01, 2003	33.99	35.50	33.99	35.35	24,300	+1.35(+3.97%)
Apr 30, 2003	35.11	35.11	33.15	34.00	40,300	-1.01(-2.88%)
Apr 29, 2003	34.50	35.50	34.20	35.01	63,300	+0.77(+2.25%)
Apr 28, 2003	33.23	34.76	33.23	34.24	38,800	+0.39(+1.15%)
Apr 25, 2003	32.62	33.85	32.50	33.85	32,000	+1.11(+3.39%)
Apr 24, 2003	32.20	33.00	32.20	32.74	26,600	+0.63(+1.96%)
Apr 23, 2003	32.25	32.25	30.73	32.11	91,300	+0.18(+0.56%)
Apr 22, 2003	32.75	32.75	31.93	31.93	16,300	-0.72(-2.21%)
Apr 21, 2003	31.25	32.65	31.20	32.65	12,200	+1.16(+3.69%)
Apr 17, 2003	31.74	31.88	31.15	31.49	11,800	+0.31(+0.99%)
Apr 16, 2003	31.90	31.90	30.55	31.18	35,300	-0.23(-0.73%)
Apr 15, 2003	31.04	31.77	30.89	31.41	22,100	+0.22(+0.71%)
Apr 14, 2003	29.45	31.20	29.27	31.19	35,600	+1.74(+5.91%)
Apr 11, 2003	29.25	29.55	28.93	29.45	23,000	+0.36(+1.24%)
Apr 10, 2003	29.30	29.30	28.90	29.09	27,800	-0.15(-0.51%)
Apr 09, 2003	29.25	29.25	29.19	29.24	14,500	-0.01(-0.03%)
Apr 08, 2003	28.67	29.27	28.67	29.25	10,400	+0.40(+1.39%)
Apr 07, 2003	28.57	29.00	28.57	28.85	6,300	+0.37(+1.30%)
Apr 04, 2003	28.37	28.48	28.16	28.48	1,100	+0.18(+0.64%)
Apr 03, 2003	28.28	28.36	28.17	28.30	2,800	+0.14(+0.50%)
Apr 02, 2003	28.27	28.27	27.85	28.16	12,000	-0.01(-0.04%)
Apr 01, 2003	27.89	28.25	27.77	28.17	11,200	+0.31(+1.11%)
Mar 31, 2003	27.62	28.00	27.57	27.86	7,550	+0.14(+0.50%)
Mar 28, 2003	28.00	28.00	27.49	27.72	4,600	+0.00(+0.01%)
Mar 27, 2003	27.50	27.93	27.33	27.72	3,200	+0.02(+0.07%)
Mar 26, 2003	27.56	27.93	27.50	27.70	4,700	-0.03(-0.11%)
Mar 25, 2003	27.45	28.10	27.30	27.73	14,100	+0.28(+1.02%)
Mar 24, 2003	28.15	28.15	27.45	27.45	3,008	-0.60(-2.14%)
Mar 21, 2003	27.99	28.15	27.50	28.05	18,701	+0.14(+0.50%)
Mar 20, 2003	26.55	27.91	26.10	27.91	19,179	+0.16(+0.58%)
Mar 19, 2003	27.50	27.91	26.97	27.75	25,630	-0.10(-0.36%)
Mar 18, 2003	27.86	27.95	27.57	27.85	16,600	-0.30(-1.07%)
Mar 17, 2003	28.15	28.25	28.00	28.15	12,400	-0.08(-0.28%)
Mar 14, 2003	28.20	28.35	28.15	28.23	8,100	-0.20(-0.70%)
Mar 13, 2003	28.31	28.69	28.15	28.43	13,000	+0.20(+0.71%)
Mar 12, 2003	28.60	28.60	28.22	28.23	7,300	-0.18(-0.63%)
Mar 11, 2003	28.06	28.52	28.06	28.41	8,400	+0.22(+0.78%)
Mar 10, 2003	27.81	28.29	27.81	28.19	7,400	+0.13(+0.46%)
Mar 07, 2003	27.47	28.25	27.47	28.06	18,900	+0.52(+1.89%)
Mar 06, 2003	27.67	27.81	27.17	27.54	6,400	-0.13(-0.47%)
Mar 05, 2003	27.50	27.67	27.27	27.67	4,900	+0.09(+0.33%)
Mar 04, 2003	28.00	28.00	27.20	27.58	13,000	+0.00(+0.00%)

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.