Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.06	38.15	36.98	37.97	4,929,112	+1.01(+2.72%)
May 29, 2003	36.57	37.03	36.55	36.97	7,727,566	+0.40(+1.09%)
May 28, 2003	35.48	36.59	35.14	36.57	6,594,520	+1.00(+2.81%)
May 27, 2003	34.40	35.67	34.17	35.57	3,880,561	+1.10(+3.21%)
May 23, 2003	34.06	34.66	33.87	34.47	3,497,085	+0.44(+1.30%)
May 22, 2003	34.61	34.73	33.91	34.02	3,486,504	-0.53(-1.53%)
May 21, 2003	34.34	34.72	34.26	34.55	2,485,868	+0.09(+0.27%)
May 20, 2003	34.34	34.72	34.29	34.46	3,720,036	+0.06(+0.17%)
May 19, 2003	34.70	34.91	34.29	34.40	3,015,963	-0.31(-0.90%)
May 16, 2003	34.36	35.27	34.35	34.71	4,693,766	+0.44(+1.29%)
May 15, 2003	34.24	34.43	34.09	34.27	4,163,218	+0.13(+0.37%)
May 14, 2003	33.97	34.21	33.74	34.14	3,615,287	+0.07(+0.21%)
May 13, 2003	33.84	34.32	33.71	34.07	3,047,252	+0.17(+0.49%)
May 12, 2003	33.74	33.99	33.41	33.91	4,201,762	+0.24(+0.73%)
May 09, 2003	33.54	33.95	33.24	33.66	2,153,585	+0.12(+0.36%)
May 08, 2003	33.54	33.82	33.08	33.54	3,941,778	-0.24(-0.71%)
May 07, 2003	33.77	34.04	33.50	33.78	3,698,270	-0.41(-1.20%)
May 06, 2003	33.42	34.36	33.21	34.19	5,165,063	+1.09(+3.30%)
May 05, 2003	33.54	33.59	33.00	33.10	3,644,610	-0.34(-1.01%)
May 02, 2003	32.12	33.61	32.11	33.44	3,913,210	+1.19(+3.69%)
May 01, 2003	32.42	32.56	31.76	32.25	3,914,873	-0.32(-0.98%)
Apr 30, 2003	32.66	32.97	32.46	32.56	3,279,122	-0.24(-0.73%)
Apr 29, 2003	32.88	33.23	32.22	32.80	5,444,848	-0.11(-0.34%)
Apr 28, 2003	32.19	33.13	32.15	32.91	3,938,604	+0.71(+2.22%)
Apr 25, 2003	31.64	32.35	31.64	32.20	5,019,804	+0.62(+1.97%)
Apr 24, 2003	32.15	32.29	31.25	31.58	4,264,037	-0.69(-2.13%)
Apr 23, 2003	32.33	32.52	32.09	32.27	4,182,868	-0.32(-0.97%)
Apr 22, 2003	32.42	32.58	31.96	32.58	4,351,857	+0.02(+0.06%)
Apr 21, 2003	32.93	33.07	32.48	32.56	2,844,858	-0.15(-0.45%)
Apr 17, 2003	32.22	32.85	31.97	32.71	4,260,107	+0.46(+1.42%)
Apr 16, 2003	32.94	33.09	32.21	32.25	3,767,498	-0.82(-2.48%)
Apr 15, 2003	32.65	33.15	32.13	33.07	6,526,955	+0.03(+0.10%)
Apr 14, 2003	32.43	33.08	32.19	33.04	3,730,163	+0.84(+2.61%)
Apr 11, 2003	32.52	32.81	32.13	32.20	3,252,670	+0.04(+0.12%)
Apr 10, 2003	31.91	32.40	31.82	32.16	4,542,764	+0.54(+1.71%)
Apr 09, 2003	32.71	32.75	31.59	31.62	5,080,266	-0.81(-2.49%)
Apr 08, 2003	32.55	32.77	32.27	32.42	4,538,230	-0.26(-0.79%)
Apr 07, 2003	33.58	33.87	32.44	32.68	3,494,515	-0.16(-0.48%)
Apr 04, 2003	32.62	32.95	32.47	32.84	3,208,231	+0.39(+1.20%)
Apr 03, 2003	33.30	33.39	32.45	32.45	3,876,631	-0.85(-2.56%)
Apr 02, 2003	33.24	33.68	33.03	33.30	4,427,888	+0.28(+0.85%)
Apr 01, 2003	33.36	33.41	32.66	33.03	5,928,690	-0.21(-0.62%)
Mar 31, 2003	33.74	33.75	33.15	33.23	4,846,829	-0.81(-2.39%)
Mar 28, 2003	34.69	34.95	33.91	34.04	5,591,868	-1.07(-3.03%)
Mar 27, 2003	33.97	36.06	33.80	35.11	9,639,249	+0.84(+2.45%)
Mar 26, 2003	34.41	34.69	34.16	34.27	2,931,887	-0.52(-1.50%)
Mar 25, 2003	34.61	34.86	34.24	34.79	4,278,537	+0.43(+1.25%)
Mar 24, 2003	35.18	35.57	34.36	34.36	3,925,116	-1.58(-4.40%)
Mar 21, 2003	35.51	36.14	34.75	35.94	4,009,206	+0.85(+2.41%)
Mar 20, 2003	35.14	35.31	34.49	35.10	4,919,324	-0.22(-0.64%)
Mar 19, 2003	34.24	35.36	34.12	35.32	4,654,426	+0.99(+2.87%)
Mar 18, 2003	34.27	34.56	33.89	34.34	3,580,401	+0.20(+0.58%)
Mar 17, 2003	33.01	34.21	32.93	34.14	4,746,859	+0.94(+2.83%)
Mar 14, 2003	33.11	33.51	32.64	33.20	4,393,165	+0.25(+0.76%)
Mar 13, 2003	32.32	33.08	32.25	32.95	5,289,160	+0.77(+2.41%)
Mar 12, 2003	33.11	33.14	31.13	32.17	11,461,565	-1.38(-4.10%)
Mar 11, 2003	33.40	33.95	33.34	33.55	3,903,234	+0.01(+0.02%)
Mar 10, 2003	34.08	34.16	33.40	33.54	2,788,478	-0.84(-2.44%)
Mar 07, 2003	33.31	34.47	33.30	34.38	4,501,499	+0.67(+2.00%)
Mar 06, 2003	34.63	34.69	33.64	33.71	4,157,021	-1.05(-3.01%)
Mar 05, 2003	34.81	35.16	34.51	34.75	4,842,048	-0.24(-0.70%)
Mar 04, 2003	34.96	35.18	34.81	35.00	2,694,158	-0.01(-0.04%)

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.