Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.13	45.95	44.90	45.78	208,100	+0.75(+1.67%)
May 29, 2003	45.83	46.00	45.00	45.03	156,200	-0.55(-1.21%)
May 28, 2003	46.00	46.00	45.19	45.58	267,400	-0.24(-0.52%)
May 27, 2003	44.87	45.88	44.59	45.82	238,600	+0.84(+1.87%)
May 23, 2003	45.25	45.25	44.80	44.98	213,400	-0.37(-0.82%)
May 22, 2003	45.10	45.64	44.80	45.35	266,200	+0.59(+1.32%)
May 21, 2003	44.83	44.92	44.14	44.76	204,500	-0.17(-0.38%)
May 20, 2003	45.42	45.76	44.50	44.93	385,000	-0.39(-0.86%)
May 19, 2003	46.30	46.30	45.15	45.32	219,500	-1.11(-2.39%)
May 16, 2003	46.40	46.58	45.90	46.43	177,700	-0.10(-0.21%)
May 15, 2003	46.50	46.68	46.20	46.53	219,600	+0.21(+0.45%)
May 14, 2003	46.85	46.86	46.22	46.32	250,900	-0.51(-1.09%)
May 13, 2003	47.28	47.29	46.44	46.83	227,900	-0.65(-1.37%)
May 12, 2003	46.78	47.49	46.64	47.48	206,700	+0.68(+1.45%)
May 09, 2003	45.90	46.80	45.75	46.80	261,600	+1.05(+2.30%)
May 08, 2003	45.81	46.25	45.60	45.75	180,900	-0.31(-0.67%)
May 07, 2003	46.17	46.33	45.66	46.06	170,100	-0.10(-0.22%)
May 06, 2003	45.93	46.44	45.70	46.16	204,900	+0.33(+0.72%)
May 05, 2003	46.20	46.30	45.50	45.83	167,500	-0.32(-0.69%)
May 02, 2003	45.40	46.40	45.40	46.15	245,600	+0.41(+0.90%)
May 01, 2003	45.63	45.85	45.00	45.74	250,100	+0.08(+0.18%)
Apr 30, 2003	45.35	46.00	45.04	45.66	226,800	+0.18(+0.40%)
Apr 29, 2003	45.55	45.97	45.22	45.48	368,700	+0.13(+0.29%)
Apr 28, 2003	44.42	45.39	44.40	45.35	209,200	+0.93(+2.09%)
Apr 25, 2003	44.70	44.92	44.40	44.42	252,900	-0.37(-0.83%)
Apr 24, 2003	44.49	45.42	44.37	44.79	381,800	+0.30(+0.67%)
Apr 23, 2003	44.78	44.78	44.11	44.49	337,800	-0.19(-0.43%)
Apr 22, 2003	43.57	44.68	43.40	44.68	328,700	+1.11(+2.55%)
Apr 21, 2003	43.65	44.15	43.46	43.57	251,100	-0.04(-0.09%)
Apr 17, 2003	43.35	43.76	43.33	43.61	213,800	+0.43(+1.00%)
Apr 16, 2003	44.00	44.06	43.05	43.18	223,800	-0.57(-1.30%)
Apr 15, 2003	43.95	44.50	43.20	43.75	385,400	-0.45(-1.02%)
Apr 14, 2003	43.30	44.21	43.30	44.20	186,800	+0.82(+1.89%)
Apr 11, 2003	43.47	44.07	43.08	43.38	263,700	+0.11(+0.25%)
Apr 10, 2003	43.15	43.38	42.94	43.27	176,300	+0.13(+0.30%)
Apr 09, 2003	44.15	44.48	43.08	43.14	317,900	-1.00(-2.27%)
Apr 08, 2003	44.45	44.48	43.80	44.14	168,000	-0.31(-0.70%)
Apr 07, 2003	44.70	45.55	44.30	44.45	312,300	+0.55(+1.25%)
Apr 04, 2003	44.02	44.16	43.42	43.90	269,900	+0.09(+0.21%)
Apr 03, 2003	44.15	44.19	43.54	43.81	310,600	-0.18(-0.41%)
Apr 02, 2003	43.00	44.13	42.53	43.99	272,600	+1.46(+3.43%)
Apr 01, 2003	42.00	42.70	41.72	42.53	312,700	+0.47(+1.12%)
Mar 31, 2003	42.53	42.53	41.57	42.06	272,600	-0.79(-1.84%)
Mar 28, 2003	42.74	42.96	42.25	42.85	220,900	+0.11(+0.26%)
Mar 27, 2003	43.30	43.32	42.49	42.74	352,100	-0.71(-1.63%)
Mar 26, 2003	43.90	43.90	43.03	43.45	279,600	-0.54(-1.23%)
Mar 25, 2003	43.55	44.25	43.34	43.99	348,700	+0.54(+1.24%)
Mar 24, 2003	45.40	45.40	43.28	43.45	461,100	-2.20(-4.82%)
Mar 21, 2003	44.50	45.65	44.10	45.65	431,900	+1.29(+2.91%)
Mar 20, 2003	44.00	44.50	43.13	44.36	437,600	+0.22(+0.50%)
Mar 19, 2003	43.85	44.25	43.54	44.14	251,900	+0.29(+0.66%)
Mar 18, 2003	43.45	43.95	43.20	43.85	360,500	+0.40(+0.92%)
Mar 17, 2003	41.56	43.48	41.25	43.45	459,400	+1.81(+4.35%)
Mar 14, 2003	41.69	42.10	41.40	41.64	278,600	+0.15(+0.36%)
Mar 13, 2003	40.38	41.49	40.20	41.49	434,600	+1.71(+4.30%)
Mar 12, 2003	39.89	40.05	39.33	39.78	268,400	-0.11(-0.28%)
Mar 11, 2003	40.05	40.92	39.88	39.89	327,900	-0.16(-0.40%)
Mar 10, 2003	40.45	40.45	39.93	40.05	336,100	-0.53(-1.31%)
Mar 07, 2003	39.65	41.08	39.36	40.58	292,900	+0.78(+1.96%)
Mar 06, 2003	40.15	40.44	39.73	39.80	223,600	-0.51(-1.27%)
Mar 05, 2003	40.30	40.64	39.92	40.31	342,100	-0.13(-0.32%)
Mar 04, 2003	41.26	41.26	40.16	40.44	354,800	-0.82(-1.99%)

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.