Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.25	45.60	45.00	45.45	84,500	+0.45(+1.00%)
May 29, 2003	45.50	45.57	44.75	45.00	109,600	-0.50(-1.10%)
May 28, 2003	45.99	45.99	45.20	45.50	124,800	-0.48(-1.04%)
May 27, 2003	46.00	46.02	45.65	45.98	134,900	-0.01(-0.02%)
May 23, 2003	45.67	46.10	45.30	45.99	109,100	+0.52(+1.14%)
May 22, 2003	45.55	45.55	45.24	45.47	136,300	+0.03(+0.07%)
May 21, 2003	45.09	45.44	44.70	45.44	115,700	+0.36(+0.80%)
May 20, 2003	45.20	45.55	45.01	45.08	124,500	-0.14(-0.31%)
May 19, 2003	45.75	45.75	45.09	45.22	132,800	-0.33(-0.72%)
May 16, 2003	45.35	45.55	45.05	45.55	153,800	+0.19(+0.42%)
May 15, 2003	45.55	45.55	45.14	45.36	115,600	+0.06(+0.13%)
May 14, 2003	45.40	45.50	45.00	45.30	131,100	+0.01(+0.02%)
May 13, 2003	45.10	45.38	45.00	45.29	132,900	+0.04(+0.09%)
May 12, 2003	45.00	45.36	45.00	45.25	120,300	+0.13(+0.29%)
May 09, 2003	45.05	45.24	44.89	45.12	175,500	+0.26(+0.58%)
May 08, 2003	44.79	45.12	44.50	44.86	323,400	+0.07(+0.16%)
May 07, 2003	44.79	44.89	44.75	44.79	859,100	+0.00(+0.00%)
May 06, 2003	45.25	45.39	44.75	44.79	260,500	-0.37(-0.82%)
May 05, 2003	45.80	45.99	45.15	45.16	125,400	-0.59(-1.29%)
May 02, 2003	45.60	45.95	45.35	45.75	60,000	+0.40(+0.88%)
May 01, 2003	45.50	45.73	45.10	45.35	64,400	-0.25(-0.55%)
Apr 30, 2003	45.30	45.85	45.30	45.60	88,000	-0.77(-1.66%)
Apr 29, 2003	46.47	46.83	46.36	46.37	100,500	+0.05(+0.11%)
Apr 28, 2003	45.82	46.70	45.82	46.32	111,200	+0.50(+1.09%)
Apr 25, 2003	45.34	46.25	45.02	45.82	117,500	+0.81(+1.80%)
Apr 24, 2003	45.25	45.25	44.80	45.01	82,500	+0.56(+1.26%)
Apr 23, 2003	44.32	44.60	44.30	44.45	89,000	+0.13(+0.29%)
Apr 22, 2003	43.75	44.55	43.37	44.32	87,200	+0.78(+1.79%)
Apr 21, 2003	43.00	43.59	42.99	43.54	83,000	+0.44(+1.02%)
Apr 17, 2003	43.00	43.66	42.85	43.10	118,500	+0.10(+0.23%)
Apr 16, 2003	43.10	43.72	42.85	43.00	102,300	+0.10(+0.23%)
Apr 15, 2003	42.25	42.99	42.00	42.90	116,900	+0.05(+0.12%)
Apr 14, 2003	42.90	43.40	42.52	42.85	103,900	-0.45(-1.04%)
Apr 11, 2003	43.35	43.80	42.86	43.30	136,400	+0.10(+0.23%)
Apr 10, 2003	43.50	43.55	42.00	43.20	442,300	-0.89(-2.02%)
Apr 09, 2003	45.75	45.75	43.00	44.09	348,100	-1.89(-4.11%)
Apr 08, 2003	46.60	46.61	45.50	45.98	113,400	-0.67(-1.44%)
Apr 07, 2003	46.63	46.65	46.15	46.65	58,600	+0.19(+0.41%)
Apr 04, 2003	46.05	46.50	45.95	46.46	32,900	+0.58(+1.26%)
Apr 03, 2003	46.38	46.45	45.88	45.88	62,400	-0.49(-1.06%)
Apr 02, 2003	46.00	46.54	46.00	46.37	66,400	+0.03(+0.06%)
Apr 01, 2003	45.60	46.34	45.60	46.34	50,700	+0.64(+1.40%)
Mar 31, 2003	45.15	45.80	45.11	45.70	44,600	+0.45(+0.99%)
Mar 28, 2003	45.30	45.40	45.01	45.25	30,600	-0.05(-0.11%)
Mar 27, 2003	45.25	45.32	45.07	45.30	34,100	+0.07(+0.15%)
Mar 26, 2003	45.32	45.49	45.18	45.23	23,900	-0.04(-0.09%)
Mar 25, 2003	45.40	45.48	45.15	45.27	26,300	+0.03(+0.07%)
Mar 24, 2003	44.80	45.45	44.80	45.24	39,300	+0.36(+0.80%)
Mar 21, 2003	45.30	45.39	44.65	44.88	42,700	-0.22(-0.49%)
Mar 20, 2003	44.75	45.10	44.45	45.10	46,600	+0.43(+0.96%)
Mar 19, 2003	44.37	45.00	44.35	44.67	66,500	+0.32(+0.72%)
Mar 18, 2003	44.60	44.80	44.25	44.35	81,600	-0.36(-0.81%)
Mar 17, 2003	45.20	45.24	44.71	44.71	58,700	-0.49(-1.08%)
Mar 14, 2003	45.30	45.50	45.04	45.20	59,100	+0.05(+0.11%)
Mar 13, 2003	44.50	45.20	44.50	45.15	56,700	+0.65(+1.46%)
Mar 12, 2003	44.60	44.83	44.35	44.50	77,300	-0.25(-0.56%)
Mar 11, 2003	44.65	44.95	44.50	44.75	39,400	+0.07(+0.16%)
Mar 10, 2003	44.50	44.76	44.49	44.68	51,200	+0.08(+0.18%)
Mar 07, 2003	44.75	45.10	44.57	44.60	51,600	-0.34(-0.76%)
Mar 06, 2003	44.50	44.95	44.30	44.94	48,200	+0.53(+1.19%)
Mar 05, 2003	44.51	44.85	44.30	44.41	59,400	-0.19(-0.43%)
Mar 04, 2003	44.32	44.75	44.25	44.60	62,300	+0.03(+0.07%)

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.