Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.72	35.35	34.55	35.22	270,474	+0.58(+1.67%)
May 29, 2003	35.26	35.39	34.62	34.65	203,018	-0.42(-1.21%)
May 28, 2003	35.39	35.39	34.77	35.07	347,548	-0.18(-0.52%)
May 27, 2003	34.52	35.30	34.31	35.25	310,116	+0.65(+1.87%)
May 23, 2003	34.81	34.81	34.47	34.61	277,363	-0.28(-0.82%)
May 22, 2003	34.70	35.11	34.47	34.89	345,989	+0.45(+1.32%)
May 21, 2003	34.49	34.56	33.96	34.44	265,795	-0.13(-0.38%)
May 20, 2003	34.95	35.21	34.24	34.57	500,397	-0.30(-0.86%)
May 19, 2003	35.62	35.62	34.74	34.87	285,291	-0.85(-2.39%)
May 16, 2003	35.70	35.84	35.31	35.72	230,962	-0.08(-0.21%)
May 15, 2003	35.78	35.91	35.55	35.80	285,421	+0.16(+0.45%)
May 14, 2003	36.05	36.05	35.56	35.64	326,103	-0.39(-1.09%)
May 13, 2003	36.38	36.38	35.73	36.03	296,209	-0.50(-1.37%)
May 12, 2003	35.99	36.54	35.88	36.53	268,655	+0.52(+1.45%)
May 09, 2003	35.31	36.01	35.20	36.01	340,010	+0.81(+2.30%)
May 08, 2003	35.25	35.58	35.08	35.20	235,121	-0.24(-0.67%)
May 07, 2003	35.52	35.65	35.13	35.44	221,084	-0.08(-0.22%)
May 06, 2003	35.34	35.73	35.16	35.52	266,315	+0.25(+0.72%)
May 05, 2003	35.55	35.62	35.01	35.26	217,705	-0.25(-0.69%)
May 02, 2003	34.93	35.70	34.93	35.51	319,214	+0.32(+0.90%)
May 01, 2003	35.11	35.28	34.62	35.19	325,063	+0.06(+0.18%)
Apr 30, 2003	34.89	35.39	34.65	35.13	294,779	+0.14(+0.40%)
Apr 29, 2003	35.05	35.37	34.79	34.99	479,211	+0.10(+0.29%)
Apr 28, 2003	34.18	34.92	34.16	34.89	271,904	+0.72(+2.09%)
Apr 25, 2003	34.39	34.56	34.16	34.18	328,702	-0.28(-0.83%)
Apr 24, 2003	34.23	34.95	34.14	34.46	496,238	+0.23(+0.67%)
Apr 23, 2003	34.45	34.45	33.94	34.23	439,050	-0.15(-0.43%)
Apr 22, 2003	33.52	34.38	33.39	34.38	427,222	+0.85(+2.55%)
Apr 21, 2003	33.58	33.97	33.44	33.52	326,363	-0.03(-0.09%)
Apr 17, 2003	33.35	33.67	33.34	33.55	277,883	+0.33(+1.00%)
Apr 16, 2003	33.85	33.90	33.12	33.22	290,880	-0.44(-1.30%)
Apr 15, 2003	33.81	34.24	33.24	33.66	500,917	-0.35(-1.02%)
Apr 14, 2003	33.31	34.01	33.31	34.01	242,790	+0.63(+1.89%)
Apr 11, 2003	33.45	33.91	33.15	33.38	342,739	+0.08(+0.25%)
Apr 10, 2003	33.20	33.38	33.04	33.29	229,143	+0.10(+0.30%)
Apr 09, 2003	33.97	34.22	33.15	33.19	413,185	-0.77(-2.27%)
Apr 08, 2003	34.20	34.22	33.70	33.96	218,355	-0.24(-0.70%)
Apr 07, 2003	34.39	35.05	34.08	34.20	405,906	+0.42(+1.25%)
Apr 04, 2003	33.87	33.98	33.41	33.78	350,798	+0.07(+0.21%)
Apr 03, 2003	33.97	34.00	33.50	33.71	403,697	-0.14(-0.41%)
Apr 02, 2003	33.08	33.95	32.72	33.85	354,307	+1.12(+3.43%)
Apr 01, 2003	32.31	32.85	32.10	32.72	406,426	+0.36(+1.12%)
Mar 31, 2003	32.72	32.72	31.98	32.36	354,307	-0.61(-1.84%)
Mar 28, 2003	32.88	33.05	32.51	32.97	287,111	+0.08(+0.26%)
Mar 27, 2003	33.31	33.33	32.69	32.88	457,636	-0.55(-1.63%)
Mar 26, 2003	33.78	33.78	33.11	33.43	363,405	-0.42(-1.23%)
Mar 25, 2003	33.51	34.05	33.35	33.85	453,217	+0.42(+1.24%)
Mar 24, 2003	34.93	34.93	33.30	33.43	599,307	-1.69(-4.82%)
Mar 21, 2003	34.24	35.12	33.93	35.12	561,355	+0.99(+2.91%)
Mar 20, 2003	33.85	34.24	33.18	34.13	568,763	+0.17(+0.50%)
Mar 19, 2003	33.74	34.05	33.50	33.96	327,403	+0.22(+0.66%)
Mar 18, 2003	33.43	33.81	33.24	33.74	468,554	+0.31(+0.92%)
Mar 17, 2003	31.98	33.45	31.74	33.43	597,097	+1.39(+4.35%)
Mar 14, 2003	32.08	32.39	31.85	32.04	362,105	+0.12(+0.36%)
Mar 13, 2003	31.07	31.92	30.93	31.92	564,864	+1.32(+4.30%)
Mar 12, 2003	30.69	30.81	30.26	30.61	348,848	-0.08(-0.28%)
Mar 11, 2003	30.81	31.48	30.68	30.69	426,182	-0.12(-0.40%)
Mar 10, 2003	31.12	31.12	30.72	30.81	436,840	-0.41(-1.31%)
Mar 07, 2003	30.51	31.61	30.28	31.22	380,692	+0.60(+1.96%)
Mar 06, 2003	30.89	31.11	30.57	30.62	290,620	-0.39(-1.27%)
Mar 05, 2003	31.01	31.27	30.71	31.01	444,639	-0.10(-0.32%)
Mar 04, 2003	31.75	31.75	30.90	31.11	461,145	-0.63(-1.99%)
Mar 03, 2003	32.21	32.55	31.66	31.75	454,906	-0.46(-1.43%)
Feb 28, 2003	32.56	32.88	32.08	32.21	270,214	-0.32(-0.99%)
Feb 27, 2003	32.20	32.77	32.16	32.53	316,095	+0.33(+1.03%)
Feb 26, 2003	32.29	32.98	32.08	32.20	313,235	-0.09(-0.29%)
Feb 25, 2003	32.10	32.33	31.31	32.29	478,822	+0.10(+0.31%)
Feb 24, 2003	33.16	33.18	32.18	32.19	297,639	-0.96(-2.90%)
Feb 21, 2003	32.62	33.24	32.16	33.15	249,159	+0.59(+1.82%)
Feb 20, 2003	33.12	33.14	32.51	32.56	252,928	-0.61(-1.83%)
Feb 19, 2003	33.78	33.78	32.94	33.17	224,334	-0.64(-1.89%)
Feb 18, 2003	33.16	33.85	33.16	33.81	382,641	+0.69(+2.09%)
Feb 14, 2003	33.05	33.31	32.38	33.11	319,084	+0.06(+0.19%)
Feb 13, 2003	33.31	33.47	32.64	33.05	449,318	-0.42(-1.24%)
Feb 12, 2003	33.74	34.05	33.47	33.47	471,023	-0.27(-0.80%)
Feb 11, 2003	34.08	34.47	33.57	33.74	251,758	-0.35(-1.02%)
Feb 10, 2003	34.05	34.25	33.64	34.08	488,570	+0.04(+0.11%)
Feb 07, 2003	34.15	34.45	34.05	34.05	436,450	+0.08(+0.23%)
Feb 06, 2003	33.96	34.27	33.70	33.97	546,668	-0.07(-0.20%)
Feb 05, 2003	33.93	34.51	33.81	34.04	340,140	+0.09(+0.27%)
Feb 04, 2003	34.08	34.08	33.53	33.95	258,647	-0.23(-0.68%)
Feb 03, 2003	33.62	34.28	33.61	34.18	558,105	+0.62(+1.83%)
Jan 31, 2003	33.41	33.97	33.32	33.56	578,381	+0.00(+0.00%)
Jan 30, 2003	34.31	34.31	33.47	33.56	400,967	-0.74(-2.15%)
Jan 29, 2003	33.90	34.35	33.51	34.30	613,734	+0.40(+1.18%)
Jan 28, 2003	34.31	34.61	33.89	33.90	963,492	-0.34(-0.99%)
Jan 27, 2003	34.81	34.81	34.16	34.24	648,047	-0.68(-1.96%)
Jan 24, 2003	35.38	35.39	34.74	34.92	409,286	-0.48(-1.35%)
Jan 23, 2003	35.85	36.12	35.28	35.40	992,606	-0.45(-1.27%)
Jan 22, 2003	36.55	36.82	35.81	35.85	581,241	-0.92(-2.51%)
Jan 21, 2003	37.70	37.74	36.77	36.78	313,235	-0.92(-2.45%)
Jan 17, 2003	37.97	38.12	37.47	37.70	357,686	-0.31(-0.81%)
Jan 16, 2003	38.02	38.55	38.01	38.01	400,058	+0.08(+0.20%)
Jan 15, 2003	38.48	38.48	37.92	37.93	311,286	-0.39(-1.02%)
Jan 14, 2003	38.47	38.61	38.20	38.32	232,262	-0.18(-0.46%)
Jan 13, 2003	38.47	38.70	38.11	38.50	382,641	+0.11(+0.28%)
Jan 10, 2003	38.14	38.63	37.96	38.39	242,920	+0.18(+0.46%)
Jan 09, 2003	37.92	38.29	37.75	38.22	450,747	+0.29(+0.77%)
Jan 08, 2003	38.66	38.66	37.92	37.92	292,180	-0.76(-1.97%)
Jan 07, 2003	39.22	39.22	38.63	38.68	227,193	-0.60(-1.53%)
Jan 06, 2003	38.55	39.36	38.55	39.28	225,503	+0.68(+1.75%)
Jan 03, 2003	38.74	38.74	38.35	38.61	205,357	-0.13(-0.34%)
Jan 02, 2003	38.16	38.85	37.92	38.74	462,445	+0.55(+1.45%)
Dec 31, 2002	38.24	38.39	37.70	38.18	216,405	+0.02(+0.04%)
Dec 30, 2002	37.84	38.26	37.48	38.17	203,148	+0.37(+0.98%)
Dec 27, 2002	38.35	38.42	37.75	37.80	245,649	-0.62(-1.62%)
Dec 26, 2002	38.51	38.85	38.31	38.42	264,495	-0.13(-0.34%)
Dec 24, 2002	38.65	38.79	38.47	38.55	95,400	-0.25(-0.63%)
Dec 23, 2002	39.11	39.11	38.71	38.80	185,991	-0.32(-0.81%)
Dec 20, 2002	38.62	39.18	38.62	39.12	384,591	+0.67(+1.74%)
Dec 19, 2002	38.70	39.08	38.37	38.45	247,989	-0.33(-0.85%)
Dec 18, 2002	38.66	38.85	38.32	38.78	329,872	+0.04(+0.10%)
Dec 17, 2002	38.97	39.03	38.68	38.74	287,891	-0.17(-0.44%)
Dec 16, 2002	38.16	39.01	38.16	38.91	343,909	+0.73(+1.91%)
Dec 13, 2002	38.32	38.62	38.08	38.18	250,328	-0.22(-0.58%)
Dec 12, 2002	38.51	38.58	37.97	38.40	346,509	-0.25(-0.64%)
Dec 11, 2002	38.16	38.78	37.73	38.65	313,755	+0.46(+1.21%)
Dec 10, 2002	37.57	38.21	37.57	38.18	296,469	+0.64(+1.70%)
Dec 09, 2002	38.32	38.51	37.55	37.55	495,588	-1.06(-2.75%)
Dec 06, 2002	38.21	38.69	38.05	38.61	410,586	+0.21(+0.54%)
Dec 05, 2002	38.78	38.92	38.15	38.40	326,493	-0.36(-0.93%)
Dec 04, 2002	38.63	38.98	38.01	38.76	551,867	-0.02(-0.06%)
Dec 03, 2002	38.82	39.18	38.74	38.78	314,015	-0.22(-0.57%)
Dec 02, 2002	39.93	40.12	38.75	39.01	374,973	-0.78(-1.97%)
Nov 29, 2002	39.93	40.10	39.61	39.79	275,413	-0.18(-0.44%)
Nov 27, 2002	39.01	40.00	38.97	39.97	372,373	+0.81(+2.06%)
Nov 26, 2002	40.38	40.38	38.92	39.16	306,737	-1.22(-3.01%)
Nov 25, 2002	40.01	40.58	39.78	40.38	228,493	+0.48(+1.20%)
Nov 22, 2002	40.58	40.93	39.75	39.90	277,623	-0.75(-1.85%)
Nov 21, 2002	39.62	40.87	39.44	40.65	494,418	+1.15(+2.90%)
Nov 20, 2002	39.45	39.75	39.28	39.51	253,708	-0.02(-0.06%)
Nov 19, 2002	39.70	40.09	39.32	39.53	269,954	-0.28(-0.70%)
Nov 18, 2002	40.16	40.47	39.70	39.81	228,493	-0.22(-0.56%)
Nov 15, 2002	39.69	40.24	39.53	40.03	221,734	+0.19(+0.48%)
Nov 14, 2002	39.09	40.00	39.01	39.84	239,411	+0.98(+2.51%)
Nov 13, 2002	39.07	39.51	38.28	38.86	311,156	-0.41(-1.04%)
Nov 12, 2002	38.78	39.62	38.78	39.27	287,891	+0.48(+1.25%)
Nov 11, 2002	39.47	39.66	38.70	38.78	214,586	-0.78(-1.98%)
Nov 08, 2002	40.29	40.78	39.43	39.57	291,660	-0.79(-1.96%)
Nov 07, 2002	41.32	41.35	40.21	40.36	292,050	-1.18(-2.83%)
Nov 06, 2002	40.17	41.59	39.73	41.54	345,079	+1.37(+3.41%)
Nov 05, 2002	39.69	40.21	39.55	40.17	258,387	+0.48(+1.20%)
Nov 04, 2002	40.28	40.55	39.63	39.69	249,808	-0.38(-0.94%)
Nov 01, 2002	39.93	40.08	39.47	40.07	377,962	-0.01(-0.02%)
Oct 31, 2002	40.20	40.47	39.72	40.08	281,522	-0.14(-0.34%)
Oct 30, 2002	40.26	40.45	39.78	40.22	1,312,731	-0.10(-0.25%)
Oct 29, 2002	40.35	40.43	39.01	40.32	263,846	-0.07(-0.17%)
Oct 28, 2002	41.25	41.43	40.29	40.39	419,294	-0.71(-1.72%)
Oct 25, 2002	40.43	41.09	39.93	41.09	397,718	+0.55(+1.35%)
Oct 24, 2002	41.74	41.78	40.09	40.55	529,641	-1.09(-2.62%)
Oct 23, 2002	40.12	41.64	40.12	41.64	824,291	+2.25(+5.70%)
Oct 22, 2002	39.74	39.74	38.82	39.39	284,511	-0.54(-1.35%)
Oct 21, 2002	38.47	39.93	38.20	39.93	214,846	+1.35(+3.51%)
Oct 18, 2002	38.76	38.89	38.07	38.58	203,928	-0.18(-0.48%)
Oct 17, 2002	38.02	38.82	38.01	38.76	314,535	+1.28(+3.41%)
Oct 16, 2002	38.60	39.05	37.42	37.48	251,888	-1.12(-2.89%)
Oct 15, 2002	37.43	38.60	37.43	38.60	432,811	+1.69(+4.56%)
Oct 14, 2002	37.05	37.44	36.55	36.92	277,103	-0.32(-0.87%)
Oct 11, 2002	36.93	37.67	36.85	37.24	508,715	+0.76(+2.09%)
Oct 10, 2002	35.44	36.48	35.03	36.48	456,466	+1.04(+2.93%)
Oct 09, 2002	36.68	36.68	35.32	35.44	332,861	-1.40(-3.80%)
Oct 08, 2002	36.65	37.00	35.73	36.84	502,737	+0.34(+0.93%)
Oct 07, 2002	37.25	37.39	36.37	36.50	259,037	-0.75(-2.02%)
Oct 04, 2002	38.07	38.32	36.88	37.25	427,482	-0.58(-1.55%)
Oct 03, 2002	38.21	39.10	37.70	37.84	546,148	-0.37(-0.97%)
Oct 02, 2002	39.45	39.55	38.20	38.21	386,670	-1.55(-3.89%)
Oct 01, 2002	38.01	39.75	37.85	39.75	350,798	+1.75(+4.60%)
Sep 30, 2002	38.50	38.50	37.14	38.01	269,434	-0.65(-1.69%)
Sep 27, 2002	39.78	39.78	38.54	38.66	291,270	-1.12(-2.80%)
Sep 26, 2002	38.78	39.81	38.58	39.78	346,769	+1.12(+2.89%)
Sep 25, 2002	38.65	38.89	38.33	38.66	483,631	+0.25(+0.64%)
Sep 24, 2002	39.35	39.35	38.22	38.42	587,739	-1.40(-3.52%)
Sep 23, 2002	40.32	40.39	39.59	39.82	426,962	-0.50(-1.24%)
Sep 20, 2002	39.62	40.32	39.62	40.32	380,432	+0.39(+0.98%)
Sep 19, 2002	39.93	40.55	39.62	39.92	649,867	-0.18(-0.46%)
Sep 18, 2002	39.78	40.54	39.59	40.11	377,442	+0.08(+0.21%)
Sep 17, 2002	40.70	40.89	40.01	40.02	198,079	-0.32(-0.78%)
Sep 16, 2002	40.20	40.47	40.01	40.34	165,196	+0.09(+0.23%)
Sep 13, 2002	39.47	40.34	39.24	40.25	350,928	-0.35(-0.87%)
Sep 12, 2002	41.30	41.30	40.55	40.60	252,148	-0.79(-1.91%)
Sep 11, 2002	41.51	41.83	41.21	41.39	272,424	-0.04(-0.09%)
Sep 10, 2002	40.78	41.46	40.70	41.43	240,840	+0.82(+2.03%)
Sep 09, 2002	40.35	40.84	39.97	40.61	226,283	+0.11(+0.27%)
Sep 06, 2002	40.41	40.93	40.32	40.50	264,625	+0.40(+1.00%)
Sep 05, 2002	40.47	40.62	39.91	40.10	287,111	-0.54(-1.33%)
Sep 04, 2002	39.81	40.72	39.66	40.64	338,450	+0.85(+2.13%)
Sep 03, 2002	40.76	40.76	39.54	39.79	619,453	-0.97(-2.38%)
Aug 30, 2002	40.32	41.54	40.25	40.76	226,283	+0.39(+0.97%)
Aug 29, 2002	40.02	40.56	39.64	40.37	1,104,774	+0.28(+0.69%)
Aug 28, 2002	40.16	40.18	39.70	40.09	367,954	-0.07(-0.17%)
Aug 27, 2002	40.47	41.09	40.09	40.16	268,785	-0.20(-0.50%)
Aug 26, 2002	40.10	40.62	39.78	40.36	253,058	+0.31(+0.77%)
Aug 23, 2002	40.39	40.43	39.93	40.05	268,265	-0.41(-1.01%)
Aug 22, 2002	40.17	40.69	39.90	40.46	391,349	+0.68(+1.70%)
Aug 21, 2002	38.05	39.93	38.05	39.79	699,516	+1.88(+4.95%)
Aug 20, 2002	38.26	38.39	37.56	37.91	405,777	+0.08(+0.20%)
Aug 16, 2002	38.24	38.24	37.15	37.83	317,914	-0.42(-1.11%)
Aug 15, 2002	38.51	38.70	37.66	38.25	347,678	-0.15(-0.38%)
Aug 14, 2002	38.22	38.47	36.51	38.40	431,251	+0.33(+0.87%)
Aug 13, 2002	38.14	38.58	37.58	38.07	303,227	-0.12(-0.30%)
Aug 12, 2002	38.62	38.62	37.49	38.18	301,148	+0.95(+2.56%)
Aug 07, 2002	36.78	37.20	36.35	37.23	365,225	+0.70(+1.92%)
Aug 06, 2002	36.33	37.01	36.33	36.53	673,262	+0.28(+0.79%)
Aug 05, 2002	36.08	36.78	35.85	36.25	739,288	+0.08(+0.23%)
Aug 02, 2002	37.35	37.53	35.74	36.16	724,601	-1.29(-3.45%)
Aug 01, 2002	36.93	37.66	36.74	37.45	599,047	+0.48(+1.29%)
Jul 31, 2002	36.62	37.08	36.08	36.98	615,424	+0.25(+0.69%)
Jul 30, 2002	37.74	37.89	36.55	36.72	662,734	-1.25(-3.28%)
Jul 29, 2002	35.89	38.02	35.81	37.97	526,392	+2.32(+6.52%)
Jul 26, 2002	35.55	35.69	34.96	35.65	443,079	+0.29(+0.83%)
Jul 25, 2002	35.12	36.08	34.62	35.35	678,981	+0.23(+0.66%)
Jul 24, 2002	33.19	35.93	32.86	35.12	1,085,018	+1.92(+5.77%)
Jul 23, 2002	31.16	34.01	31.01	33.21	1,247,614	+2.52(+8.22%)
Jul 22, 2002	31.74	32.08	30.31	30.68	552,127	-0.89(-2.83%)
Jul 19, 2002	33.35	33.35	31.49	31.58	427,222	-2.21(-6.54%)
Jul 17, 2002	33.55	34.55	33.55	33.78	434,501	-0.76(-2.20%)
Jul 12, 2002	34.40	35.18	33.97	34.55	430,082	+0.15(+0.43%)
Jul 11, 2002	34.86	34.87	33.87	34.40	544,718	-0.54(-1.54%)
Jul 10, 2002	35.79	36.06	34.93	34.94	410,066	-0.78(-2.18%)
Jul 09, 2002	36.20	36.62	35.67	35.72	360,286	-0.56(-1.55%)
Jul 08, 2002	36.90	36.90	36.28	36.28	246,559	-0.43(-1.17%)
Jul 05, 2002	36.05	37.17	36.05	36.71	241,360	+0.74(+2.05%)
Jul 04, 2002	35.87	36.43	34.95	35.97	1,299,734	+0.00(+0.00%)
Jul 03, 2002	35.87	36.43	34.95	35.97	309,726	+0.12(+0.32%)
Jul 02, 2002	36.75	36.97	35.78	35.85	329,222	-0.90(-2.45%)
Jul 01, 2002	36.66	37.17	36.42	36.75	425,402	+0.21(+0.57%)
Jun 28, 2002	36.85	37.38	36.55	36.55	498,448	-0.38(-1.02%)
Jun 27, 2002	37.16	37.25	36.69	36.92	230,832	-0.11(-0.29%)
Jun 26, 2002	37.35	37.55	36.32	37.03	496,108	-0.32(-0.86%)
Jun 25, 2002	38.05	38.32	37.35	37.35	253,448	-0.38(-1.00%)
Jun 21, 2002	37.88	38.35	37.43	37.73	466,084	-0.62(-1.61%)
Jun 20, 2002	38.05	38.57	38.05	38.35	302,708	+0.29(+0.77%)
Jun 19, 2002	38.02	38.42	37.79	38.05	525,222	+0.04(+0.10%)
Jun 18, 2002	38.16	38.28	37.82	38.02	536,920	-0.17(-0.44%)
Jun 17, 2002	38.93	38.94	37.82	38.18	834,299	-1.07(-2.72%)
Jun 14, 2002	39.37	39.51	38.55	39.25	531,981	+0.91(+2.37%)
Jun 12, 2002	37.85	38.62	37.82	38.35	296,079	+0.50(+1.32%)
Jun 11, 2002	38.57	38.92	37.80	37.85	222,254	-0.55(-1.44%)
Jun 10, 2002	37.82	38.65	37.82	38.40	268,785	+0.65(+1.73%)
Jun 07, 2002	37.19	38.04	36.78	37.75	498,318	+0.55(+1.49%)
Jun 06, 2002	37.55	37.73	37.16	37.19	366,914	-0.39(-1.04%)

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.