Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.75	40.20	39.75	40.20	363,812	+0.71(+1.79%)
May 29, 2003	39.78	40.08	39.42	39.50	130,474	-0.26(-0.65%)
May 28, 2003	39.83	39.98	39.64	39.75	118,017	+0.07(+0.18%)
May 27, 2003	38.93	39.68	38.64	39.68	132,657	+0.79(+2.02%)
May 23, 2003	38.84	38.98	38.65	38.90	143,444	+0.12(+0.30%)
May 22, 2003	38.44	38.96	38.44	38.78	72,300	+0.39(+1.01%)
May 21, 2003	38.26	38.45	38.12	38.39	86,683	+0.09(+0.24%)
May 20, 2003	38.55	38.55	37.96	38.30	72,685	-0.04(-0.10%)
May 19, 2003	38.97	39.04	38.31	38.34	226,660	-0.87(-2.22%)
May 16, 2003	39.32	39.43	39.08	39.21	73,199	-0.08(-0.20%)
May 15, 2003	39.36	39.39	39.07	39.29	82,188	+0.23(+0.58%)
May 14, 2003	39.28	39.28	38.86	39.06	101,708	-0.01(-0.02%)
May 13, 2003	39.13	39.32	39.03	39.07	144,343	-0.18(-0.46%)
May 12, 2003	38.58	39.29	38.58	39.25	32,490	+0.52(+1.35%)
May 09, 2003	38.51	38.77	38.32	38.72	101,579	+0.51(+1.32%)
May 08, 2003	38.16	38.56	38.16	38.22	289,586	-0.41(-1.07%)
May 07, 2003	38.68	38.91	38.54	38.63	40,066	-0.12(-0.32%)
May 06, 2003	38.49	38.97	38.49	38.76	387,056	+0.22(+0.57%)
May 05, 2003	38.74	38.74	38.39	38.54	460,897	-0.02(-0.04%)
May 02, 2003	37.96	38.56	37.93	38.55	48,157	+0.59(+1.56%)
May 01, 2003	37.96	38.15	37.43	37.96	926,932	+0.03(+0.08%)
Apr 30, 2003	37.81	38.20	37.77	37.93	163,606	-0.13(-0.35%)
Apr 29, 2003	38.04	38.28	37.80	38.06	122,126	+0.16(+0.43%)
Apr 28, 2003	37.38	38.00	37.27	37.90	230,127	+0.70(+1.88%)
Apr 25, 2003	37.77	37.77	37.17	37.20	55,990	-0.60(-1.59%)
Apr 24, 2003	37.69	37.98	37.53	37.80	170,926	-0.32(-0.84%)
Apr 23, 2003	37.84	38.12	37.73	38.12	150,379	+0.33(+0.89%)
Apr 22, 2003	36.87	37.79	36.72	37.78	124,053	+0.83(+2.25%)
Apr 21, 2003	37.14	37.24	36.84	36.95	71,016	-0.10(-0.27%)
Apr 17, 2003	36.54	37.05	36.46	37.05	93,746	+0.55(+1.49%)
Apr 16, 2003	37.16	37.16	36.37	36.51	181,456	-0.33(-0.89%)
Apr 15, 2003	36.64	36.95	36.61	36.83	142,674	+0.10(+0.28%)
Apr 14, 2003	35.94	36.73	35.94	36.73	133,813	+0.80(+2.23%)
Apr 11, 2003	36.37	36.60	35.84	35.93	31,848	-0.13(-0.37%)
Apr 10, 2003	35.94	36.06	35.73	36.06	135,867	+0.08(+0.22%)
Apr 09, 2003	36.33	36.78	35.94	35.98	118,788	-0.47(-1.30%)
Apr 08, 2003	36.34	36.58	36.21	36.46	346,989	-0.10(-0.28%)
Apr 07, 2003	37.38	37.56	36.56	36.56	483,627	+0.12(+0.32%)
Apr 04, 2003	36.60	36.61	36.21	36.44	362,913	+0.14(+0.39%)
Apr 03, 2003	36.72	36.72	36.23	36.30	247,336	-0.14(-0.38%)
Apr 02, 2003	36.29	36.68	36.20	36.44	97,342	+0.81(+2.27%)
Apr 01, 2003	35.17	35.70	35.14	35.63	278,927	+0.51(+1.46%)
Mar 31, 2003	35.39	35.58	34.96	35.12	148,452	-0.73(-2.04%)
Mar 28, 2003	35.63	36.01	35.63	35.85	205,599	-0.16(-0.45%)
Mar 27, 2003	35.60	36.22	35.52	36.01	98,754	-0.16(-0.45%)
Mar 26, 2003	36.23	36.23	35.92	36.18	177,861	-0.03(-0.09%)
Mar 25, 2003	35.94	36.43	35.67	36.21	146,269	+0.37(+1.04%)
Mar 24, 2003	36.18	36.29	35.68	35.84	169,256	-1.16(-3.14%)
Mar 21, 2003	36.64	37.12	36.40	37.00	173,751	+0.72(+2.00%)
Mar 20, 2003	35.80	36.36	35.66	36.27	152,433	+0.16(+0.45%)
Mar 19, 2003	35.91	36.17	35.66	36.11	51,367	+0.34(+0.96%)
Mar 18, 2003	35.82	35.92	35.48	35.77	70,759	+0.03(+0.09%)
Mar 17, 2003	34.34	35.73	34.26	35.73	118,659	+1.28(+3.71%)
Mar 14, 2003	34.57	34.87	34.33	34.46	85,912	-0.05(-0.16%)
Mar 13, 2003	33.91	34.51	33.58	34.51	66,007	+1.15(+3.45%)
Mar 12, 2003	32.98	33.36	32.74	33.36	4,987,943	+0.09(+0.26%)
Mar 11, 2003	33.66	33.75	33.27	33.27	86,169	-0.25(-0.74%)
Mar 10, 2003	34.00	34.00	33.45	33.52	148,452	-0.60(-1.76%)
Mar 07, 2003	34.00	34.36	33.93	34.12	120,585	-0.14(-0.41%)
Mar 06, 2003	34.26	34.40	34.07	34.26	78,335	-0.17(-0.50%)
Mar 05, 2003	34.22	34.47	34.03	34.43	43,405	+0.20(+0.59%)
Mar 04, 2003	34.81	34.81	34.14	34.23	110,569	-0.42(-1.21%)

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.