Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.35	37.50	37.32	37.43	32,600	+0.19(+0.51%)
May 29, 2003	37.35	37.50	37.10	37.24	52,400	+0.02(+0.05%)
May 28, 2003	37.75	37.75	37.10	37.22	33,400	-0.53(-1.40%)
May 27, 2003	37.65	38.01	37.65	37.75	51,500	+0.30(+0.80%)
May 23, 2003	37.30	37.50	36.80	37.45	49,800	+0.29(+0.78%)
May 22, 2003	36.88	37.30	36.88	37.16	47,100	+0.53(+1.45%)
May 21, 2003	36.81	36.91	36.25	36.63	49,900	+0.07(+0.19%)
May 20, 2003	36.80	36.89	36.35	36.56	59,500	-0.14(-0.38%)
May 19, 2003	37.00	37.19	36.70	36.70	77,600	-0.25(-0.68%)
May 16, 2003	36.12	36.95	36.11	36.95	69,800	+0.75(+2.07%)
May 15, 2003	36.18	36.20	35.90	36.20	48,900	+0.02(+0.06%)
May 14, 2003	36.14	36.21	35.85	36.18	56,200	+0.08(+0.22%)
May 13, 2003	35.95	36.21	35.95	36.10	48,300	+0.10(+0.28%)
May 12, 2003	35.90	36.05	35.85	36.00	44,100	+0.22(+0.61%)
May 09, 2003	35.93	36.01	35.65	35.78	39,500	-0.12(-0.33%)
May 08, 2003	35.58	35.94	35.41	35.90	47,700	+0.47(+1.33%)
May 07, 2003	35.05	35.43	35.05	35.43	34,600	+0.03(+0.08%)
May 06, 2003	35.50	35.57	35.24	35.40	40,100	-0.11(-0.31%)
May 05, 2003	35.90	38.85	35.50	35.51	45,700	-0.26(-0.73%)
May 02, 2003	35.60	35.93	35.41	35.77	63,000	-0.34(-0.94%)
May 01, 2003	36.15	36.25	36.04	36.11	63,000	-0.04(-0.11%)
Apr 30, 2003	36.02	36.15	35.90	36.15	60,400	+0.16(+0.44%)
Apr 29, 2003	35.90	36.00	35.85	35.99	38,900	+0.11(+0.31%)
Apr 28, 2003	36.00	36.02	35.85	35.88	66,900	-0.10(-0.28%)
Apr 25, 2003	35.85	36.00	35.75	35.98	41,800	+0.23(+0.64%)
Apr 24, 2003	35.80	35.84	35.61	35.75	37,600	+0.00(+0.00%)
Apr 23, 2003	35.86	35.95	35.60	35.75	45,200	-0.15(-0.42%)
Apr 22, 2003	35.75	36.00	35.73	35.90	40,300	+0.14(+0.39%)
Apr 21, 2003	35.65	35.83	35.61	35.76	40,300	+0.16(+0.45%)
Apr 17, 2003	35.65	35.83	35.51	35.60	42,500	+0.06(+0.17%)
Apr 16, 2003	35.74	35.74	35.51	35.54	30,800	-0.06(-0.17%)
Apr 15, 2003	35.63	35.73	35.48	35.60	41,800	-0.03(-0.08%)
Apr 14, 2003	35.66	35.74	35.50	35.63	29,200	-0.13(-0.36%)
Apr 11, 2003	35.52	35.79	35.48	35.76	24,900	+0.25(+0.70%)
Apr 10, 2003	35.25	35.51	35.21	35.51	28,900	+0.24(+0.68%)
Apr 09, 2003	35.65	35.84	35.22	35.27	33,500	-0.33(-0.93%)
Apr 08, 2003	35.40	35.70	35.36	35.60	39,900	+0.12(+0.34%)
Apr 07, 2003	35.49	35.50	35.37	35.48	26,000	+0.04(+0.11%)
Apr 04, 2003	35.48	35.58	35.40	35.44	22,000	-0.10(-0.28%)
Apr 03, 2003	35.80	35.80	35.50	35.54	31,600	-0.24(-0.67%)
Apr 02, 2003	35.69	35.84	35.60	35.78	37,500	+0.19(+0.53%)
Apr 01, 2003	36.02	36.03	35.56	35.59	50,700	-0.35(-0.97%)
Mar 31, 2003	35.98	36.05	35.81	35.94	43,000	+0.01(+0.03%)
Mar 28, 2003	35.50	35.97	35.41	35.93	33,500	+0.28(+0.79%)
Mar 27, 2003	35.42	35.75	35.41	35.65	35,400	+0.24(+0.68%)
Mar 26, 2003	35.41	35.65	35.40	35.41	33,300	+0.00(+0.00%)
Mar 25, 2003	35.35	35.85	35.35	35.41	140,000	+0.09(+0.25%)
Mar 24, 2003	35.50	35.60	35.02	35.32	37,300	-0.18(-0.51%)
Mar 21, 2003	35.10	35.70	35.10	35.50	31,500	+0.20(+0.57%)
Mar 20, 2003	35.20	35.44	35.07	35.30	28,100	+0.19(+0.54%)
Mar 19, 2003	34.60	35.42	34.60	35.11	62,300	+0.56(+1.62%)
Mar 18, 2003	34.33	34.56	34.00	34.55	63,000	+0.25(+0.73%)
Mar 17, 2003	34.25	34.30	33.90	34.30	62,000	+0.10(+0.29%)
Mar 14, 2003	34.35	34.35	34.05	34.20	46,200	-0.13(-0.38%)
Mar 13, 2003	34.80	34.90	33.60	34.33	108,000	-0.35(-1.01%)
Mar 12, 2003	35.15	35.20	34.26	34.68	135,400	-0.67(-1.90%)
Mar 11, 2003	35.90	35.90	34.95	35.35	93,100	-0.55(-1.53%)
Mar 10, 2003	36.04	36.06	35.87	35.90	53,300	-0.12(-0.33%)
Mar 07, 2003	35.90	36.04	35.90	36.02	37,100	+0.02(+0.06%)
Mar 06, 2003	36.00	36.02	35.90	36.00	44,200	+0.00(+0.00%)
Mar 05, 2003	35.96	36.02	35.85	36.00	45,800	+0.06(+0.17%)
Mar 04, 2003	35.88	36.00	35.85	35.94	80,200	+0.02(+0.06%)

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.