Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	42.03	42.35	42.03	42.18	6,662	+0.15(+0.36%)
May 29, 2003	42.63	42.63	41.86	42.03	9,518	-0.09(-0.22%)
May 28, 2003	42.75	42.75	42.12	42.12	6,067	-0.22(-0.52%)
May 27, 2003	42.07	42.78	42.07	42.34	8,090	+0.12(+0.28%)
May 23, 2003	42.41	42.60	42.03	42.22	5,710	-0.40(-0.93%)
May 22, 2003	42.78	42.78	41.94	42.61	3,331	+0.73(+1.75%)
May 21, 2003	41.96	42.30	41.88	41.88	2,498	-0.55(-1.31%)
May 20, 2003	42.35	42.44	42.03	42.44	4,640	+0.33(+0.78%)
May 19, 2003	42.74	42.92	42.11	42.11	6,305	-0.63(-1.47%)
May 16, 2003	42.11	43.02	42.11	42.74	22,486	+0.39(+0.91%)
May 15, 2003	42.03	42.40	41.82	42.35	8,685	+0.33(+0.78%)
May 14, 2003	43.71	43.71	41.61	42.03	19,274	-1.00(-2.32%)
May 13, 2003	43.16	43.32	42.95	43.03	3,688	-0.13(-0.31%)
May 12, 2003	43.29	43.71	42.55	43.16	18,798	-0.11(-0.25%)
May 09, 2003	42.40	43.27	42.24	43.27	7,733	+1.16(+2.75%)
May 08, 2003	42.03	42.40	41.83	42.11	4,521	+0.08(+0.20%)
May 07, 2003	41.69	42.36	41.69	42.03	8,685	-0.19(-0.46%)
May 06, 2003	41.66	42.24	40.93	42.22	12,254	+0.79(+1.91%)
May 05, 2003	42.40	42.40	40.81	41.43	26,650	-0.51(-1.22%)
May 02, 2003	42.50	42.86	41.86	41.94	27,364	-0.55(-1.31%)
May 01, 2003	42.28	42.87	41.86	42.50	8,566	-0.15(-0.35%)
Apr 30, 2003	42.08	43.08	42.08	42.65	5,829	+0.12(+0.28%)
Apr 29, 2003	42.83	43.08	42.53	42.53	6,662	-0.20(-0.47%)
Apr 28, 2003	42.71	43.08	42.71	42.73	13,087	-0.08(-0.20%)
Apr 25, 2003	42.47	42.82	42.03	42.82	13,920	+0.65(+1.53%)
Apr 24, 2003	41.18	42.31	41.18	42.17	10,350	+0.56(+1.35%)
Apr 23, 2003	41.46	41.89	41.10	41.61	25,579	-0.09(-0.22%)
Apr 22, 2003	42.36	42.36	41.10	41.70	20,701	-0.50(-1.18%)
Apr 21, 2003	41.61	42.38	41.39	42.19	23,200	-0.08(-0.20%)
Apr 17, 2003	42.37	42.37	41.61	42.28	17,489	+0.29(+0.70%)
Apr 16, 2003	41.92	42.02	41.58	41.98	21,534	+0.07(+0.16%)
Apr 15, 2003	41.73	41.92	41.56	41.92	11,778	+0.23(+0.54%)
Apr 14, 2003	41.31	41.83	41.31	41.69	14,515	+0.17(+0.41%)
Apr 11, 2003	41.87	42.08	41.48	41.52	10,350	-0.38(-0.90%)
Apr 10, 2003	41.61	42.05	41.44	41.90	12,373	-0.17(-0.41%)
Apr 09, 2003	41.30	42.82	41.30	42.07	7,495	+0.60(+1.44%)
Apr 08, 2003	41.10	41.92	41.02	41.47	62,462	+0.07(+0.16%)
Apr 07, 2003	41.77	43.03	41.19	41.40	20,344	-0.71(-1.68%)
Apr 04, 2003	43.20	43.21	41.44	42.11	26,174	-1.13(-2.60%)
Apr 03, 2003	41.92	43.45	41.92	43.24	29,505	+1.08(+2.57%)
Apr 02, 2003	42.78	42.78	41.96	42.15	4,045	-0.34(-0.81%)
Apr 01, 2003	41.92	42.77	41.92	42.50	8,566	+0.55(+1.32%)
Mar 31, 2003	41.99	43.71	41.61	41.94	23,937	-1.66(-3.81%)
Mar 28, 2003	42.47	43.71	42.13	43.60	11,778	+0.97(+2.28%)
Mar 27, 2003	42.03	42.72	42.03	42.63	3,212	+0.41(+0.97%)
Mar 26, 2003	42.15	42.53	41.83	42.22	12,849	+0.30(+0.72%)
Mar 25, 2003	42.49	42.49	41.18	41.92	15,356	-0.49(-1.15%)
Mar 24, 2003	41.18	43.24	41.18	42.40	3,807,219	-1.05(-2.42%)
Mar 21, 2003	43.34	44.17	41.09	43.45	41,641	+0.38(+0.88%)
Mar 20, 2003	42.71	43.25	42.45	43.08	21,653	+0.17(+0.39%)
Mar 19, 2003	42.01	42.91	41.80	42.91	17,727	+0.88(+2.10%)
Mar 18, 2003	41.09	42.19	41.09	42.03	15,420	+0.34(+0.82%)
Mar 17, 2003	41.82	41.82	40.21	41.68	15,585	-0.12(-0.28%)
Mar 14, 2003	41.77	41.82	40.34	41.80	14,455	+0.52(+1.26%)
Mar 13, 2003	41.08	41.28	40.34	41.28	11,421	+0.72(+1.78%)
Mar 12, 2003	39.34	41.76	39.34	40.55	57,740	+0.66(+1.66%)
Mar 11, 2003	41.51	42.55	39.89	39.89	38,905	-2.25(-5.34%)
Mar 10, 2003	43.08	43.39	41.23	42.14	65,436	-1.88(-4.28%)
Mar 07, 2003	46.31	46.66	43.79	44.03	58,417	-2.35(-5.07%)
Mar 06, 2003	47.15	47.47	46.23	46.38	21,891	-1.08(-2.27%)
Mar 05, 2003	49.09	49.09	46.66	47.46	46,995	-2.03(-4.09%)
Mar 04, 2003	48.92	49.89	48.92	49.48	16,061	-0.17(-0.34%)

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.