Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.17	41.65	41.06	41.65	966,693	+0.87(+2.14%)
May 29, 2003	40.82	41.09	40.42	40.78	292,546	+0.20(+0.50%)
May 28, 2003	40.56	40.68	40.21	40.57	342,852	+0.41(+1.01%)
May 27, 2003	39.17	40.25	38.97	40.17	329,029	+0.98(+2.50%)
May 23, 2003	38.92	39.27	38.67	39.19	889,421	+0.48(+1.23%)
May 22, 2003	38.30	39.00	38.30	38.71	404,261	+0.27(+0.71%)
May 21, 2003	38.15	38.47	37.93	38.44	152,164	+0.21(+0.55%)
May 20, 2003	38.17	38.42	37.78	38.23	360,527	+0.01(+0.02%)
May 19, 2003	38.84	39.01	38.16	38.22	241,106	-0.84(-2.15%)
May 16, 2003	39.58	39.59	39.01	39.05	726,379	-0.62(-1.56%)
May 15, 2003	39.54	39.71	39.37	39.67	755,951	+0.33(+0.83%)
May 14, 2003	39.50	39.50	39.06	39.35	378,429	+0.11(+0.29%)
May 13, 2003	39.19	39.47	38.86	39.23	259,915	+0.04(+0.11%)
May 12, 2003	38.66	39.24	38.60	39.19	436,326	+0.56(+1.44%)
May 09, 2003	38.38	38.70	38.25	38.63	290,393	+0.53(+1.39%)
May 08, 2003	38.17	38.38	37.91	38.10	222,751	-0.28(-0.74%)
May 07, 2003	38.48	38.70	38.30	38.38	216,180	-0.21(-0.55%)
May 06, 2003	38.44	38.89	38.44	38.60	477,908	+0.11(+0.30%)
May 05, 2003	38.19	38.60	38.19	38.48	429,301	+0.29(+0.76%)
May 02, 2003	37.38	38.25	37.33	38.19	384,094	+0.86(+2.29%)
May 01, 2003	37.33	37.50	36.80	37.33	1,124,750	+0.11(+0.28%)
Apr 30, 2003	37.02	37.47	36.83	37.23	133,809	+0.21(+0.57%)
Apr 29, 2003	36.92	37.30	36.84	37.02	697,941	+0.21(+0.58%)
Apr 28, 2003	36.36	36.85	36.33	36.80	244,619	+0.46(+1.26%)
Apr 25, 2003	36.45	36.62	36.06	36.35	53,705	-0.26(-0.70%)
Apr 24, 2003	36.80	36.96	36.54	36.60	249,831	-0.38(-1.03%)
Apr 23, 2003	36.63	37.03	36.47	36.98	101,518	+0.47(+1.28%)
Apr 22, 2003	35.79	36.63	35.66	36.51	437,572	+0.65(+1.82%)
Apr 21, 2003	35.92	36.10	35.69	35.86	314,073	+0.12(+0.35%)
Apr 17, 2003	35.39	35.83	35.04	35.74	220,825	+0.44(+1.25%)
Apr 16, 2003	35.61	35.74	34.92	35.30	235,555	-0.26(-0.74%)
Apr 15, 2003	34.87	35.56	34.75	35.56	605,486	+0.48(+1.36%)
Apr 14, 2003	34.64	35.22	34.60	35.08	37,842	+0.57(+1.66%)
Apr 11, 2003	34.77	35.12	34.43	34.51	220,825	-0.05(-0.15%)
Apr 10, 2003	34.73	34.81	34.43	34.56	54,838	-0.03(-0.08%)
Apr 09, 2003	35.04	35.35	34.38	34.59	177,204	-0.24(-0.68%)
Apr 08, 2003	35.17	35.21	34.69	34.83	127,238	-0.21(-0.60%)
Apr 07, 2003	35.79	35.97	35.04	35.04	404,601	+0.00(+0.00%)
Apr 04, 2003	35.39	35.42	34.86	35.04	96,080	-0.01(-0.03%)
Apr 03, 2003	35.44	35.47	34.31	35.05	799,686	-0.25(-0.70%)
Apr 02, 2003	34.95	35.47	34.79	35.30	301,723	+0.92(+2.67%)
Apr 01, 2003	34.02	34.47	33.90	34.38	473,716	+0.62(+1.83%)
Mar 31, 2003	34.15	34.38	33.73	33.76	679,246	-0.63(-1.82%)
Mar 28, 2003	34.60	34.89	34.39	34.39	929,417	-0.26(-0.74%)
Mar 27, 2003	34.13	34.77	34.06	34.64	270,338	+0.14(+0.41%)
Mar 26, 2003	34.68	34.86	34.25	34.50	186,268	-0.34(-0.99%)
Mar 25, 2003	34.20	34.94	34.20	34.84	240,653	+0.39(+1.13%)
Mar 24, 2003	34.69	34.69	34.08	34.46	326,196	-0.79(-2.25%)
Mar 21, 2003	34.99	35.30	34.66	35.25	820,307	+0.73(+2.12%)
Mar 20, 2003	34.29	34.77	33.72	34.52	396,557	+0.26(+0.77%)
Mar 19, 2003	34.47	34.47	34.01	34.25	394,744	-0.17(-0.49%)
Mar 18, 2003	34.33	34.50	33.86	34.42	251,304	+0.30(+0.88%)
Mar 17, 2003	32.96	34.27	32.75	34.12	388,852	+0.98(+2.96%)
Mar 14, 2003	33.41	33.49	32.97	33.14	332,881	+0.00(+0.00%)
Mar 13, 2003	32.61	33.26	32.22	33.14	374,916	+1.05(+3.27%)
Mar 12, 2003	31.98	32.20	31.75	32.09	458,533	+0.07(+0.22%)
Mar 11, 2003	32.39	32.56	31.98	32.02	640,383	-0.20(-0.63%)
Mar 10, 2003	32.61	32.79	32.17	32.22	71,833	-0.70(-2.12%)
Mar 07, 2003	32.39	32.78	32.36	32.92	333,901	+0.26(+0.78%)
Mar 06, 2003	32.92	33.63	32.62	32.66	399,843	-0.43(-1.31%)
Mar 05, 2003	32.97	33.22	32.75	33.10	252,323	+0.10(+0.29%)
Mar 04, 2003	33.23	33.44	32.97	33.00	113,528	-0.40(-1.19%)

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.