Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.75	40.20	39.75	40.20	363,850	+0.71(+1.79%)
May 29, 2003	39.77	40.08	39.41	39.49	130,487	-0.26(-0.65%)
May 28, 2003	39.83	39.97	39.63	39.75	118,029	+0.07(+0.18%)
May 27, 2003	38.93	39.68	38.63	39.68	132,671	+0.79(+2.02%)
May 23, 2003	38.84	38.98	38.65	38.89	143,459	+0.12(+0.30%)
May 22, 2003	38.44	38.95	38.44	38.78	72,307	+0.39(+1.01%)
May 21, 2003	38.25	38.45	38.11	38.39	86,692	+0.09(+0.24%)
May 20, 2003	38.54	38.54	37.96	38.29	72,693	-0.04(-0.10%)
May 19, 2003	38.96	39.04	38.31	38.33	226,684	-0.87(-2.22%)
May 16, 2003	39.32	39.42	39.07	39.20	73,206	-0.08(-0.20%)
May 15, 2003	39.36	39.38	39.06	39.28	82,197	+0.23(+0.58%)
May 14, 2003	39.27	39.27	38.85	39.06	101,718	-0.01(-0.02%)
May 13, 2003	39.13	39.31	39.02	39.06	144,358	-0.18(-0.46%)
May 12, 2003	38.58	39.29	38.58	39.24	32,493	+0.52(+1.35%)
May 09, 2003	38.50	38.77	38.32	38.72	101,590	+0.51(+1.32%)
May 08, 2003	38.15	38.56	38.15	38.21	289,616	-0.41(-1.07%)
May 07, 2003	38.67	38.91	38.53	38.63	40,071	-0.12(-0.32%)
May 06, 2003	38.49	38.96	38.49	38.75	387,096	+0.22(+0.57%)
May 05, 2003	38.74	38.74	38.39	38.53	460,945	-0.02(-0.04%)
May 02, 2003	37.96	38.56	37.93	38.55	48,162	+0.59(+1.56%)
May 01, 2003	37.96	38.14	37.43	37.96	927,028	+0.03(+0.08%)
Apr 30, 2003	37.80	38.20	37.76	37.93	163,623	-0.13(-0.35%)
Apr 29, 2003	38.04	38.28	37.79	38.06	122,139	+0.16(+0.43%)
Apr 28, 2003	37.37	38.00	37.26	37.90	230,151	+0.70(+1.88%)
Apr 25, 2003	37.76	37.77	37.17	37.19	55,996	-0.60(-1.59%)
Apr 24, 2003	37.69	37.98	37.52	37.79	170,944	-0.32(-0.84%)
Apr 23, 2003	37.84	38.12	37.72	38.11	150,394	+0.33(+0.89%)
Apr 22, 2003	36.87	37.79	36.72	37.78	124,066	+0.83(+2.25%)
Apr 21, 2003	37.14	37.23	36.84	36.95	71,023	-0.10(-0.27%)
Apr 17, 2003	36.53	37.05	36.45	37.05	93,756	+0.55(+1.49%)
Apr 16, 2003	37.16	37.16	36.36	36.50	181,475	-0.33(-0.89%)
Apr 15, 2003	36.63	36.95	36.60	36.83	142,688	+0.10(+0.28%)
Apr 14, 2003	35.93	36.73	35.93	36.73	133,827	+0.80(+2.23%)
Apr 11, 2003	36.36	36.59	35.84	35.93	31,851	-0.13(-0.37%)
Apr 10, 2003	35.93	36.06	35.72	36.06	135,882	+0.08(+0.22%)
Apr 09, 2003	36.32	36.77	35.93	35.98	118,800	-0.47(-1.30%)
Apr 08, 2003	36.34	36.58	36.21	36.45	347,025	-0.10(-0.28%)
Apr 07, 2003	37.37	37.55	36.56	36.56	483,678	+0.12(+0.32%)
Apr 04, 2003	36.59	36.61	36.21	36.44	362,951	+0.14(+0.39%)
Apr 03, 2003	36.71	36.72	36.22	36.30	247,361	-0.14(-0.38%)
Apr 02, 2003	36.28	36.68	36.20	36.44	97,352	+0.81(+2.27%)
Apr 01, 2003	35.16	35.70	35.14	35.63	278,956	+0.51(+1.46%)
Mar 31, 2003	35.39	35.58	34.95	35.12	148,468	-0.73(-2.04%)
Mar 28, 2003	35.62	36.01	35.62	35.85	205,621	-0.16(-0.45%)
Mar 27, 2003	35.60	36.21	35.52	36.01	98,764	-0.16(-0.45%)
Mar 26, 2003	36.22	36.22	35.92	36.17	177,879	-0.03(-0.09%)
Mar 25, 2003	35.93	36.42	35.67	36.21	146,285	+0.37(+1.04%)
Mar 24, 2003	36.17	36.28	35.68	35.83	169,274	-1.16(-3.14%)
Mar 21, 2003	36.63	37.12	36.40	36.99	173,769	+0.72(+2.00%)
Mar 20, 2003	35.80	36.35	35.66	36.27	152,449	+0.16(+0.45%)
Mar 19, 2003	35.91	36.17	35.66	36.10	51,373	+0.34(+0.96%)
Mar 18, 2003	35.82	35.92	35.47	35.76	70,766	+0.03(+0.09%)
Mar 17, 2003	34.34	35.73	34.26	35.73	118,672	+1.28(+3.71%)
Mar 14, 2003	34.57	34.87	34.32	34.45	85,921	-0.05(-0.16%)
Mar 13, 2003	33.91	34.51	33.57	34.51	66,014	+1.15(+3.45%)
Mar 12, 2003	32.97	33.36	32.74	33.36	4,988,462	+0.09(+0.26%)
Mar 11, 2003	33.65	33.75	33.27	33.27	86,178	-0.25(-0.74%)
Mar 10, 2003	33.99	33.99	33.44	33.52	148,468	-0.60(-1.76%)
Mar 07, 2003	33.99	34.35	33.92	34.12	120,598	-0.14(-0.41%)
Mar 06, 2003	34.26	34.39	34.06	34.26	78,344	-0.17(-0.50%)
Mar 05, 2003	34.21	34.47	34.03	34.43	43,410	+0.20(+0.59%)
Mar 04, 2003	34.80	34.80	34.13	34.23	110,580	-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.