Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.90	38.93	37.85	38.88	756,304	+1.02(+2.70%)
May 29, 2003	37.84	38.00	37.70	37.86	544,906	+0.11(+0.28%)
May 28, 2003	37.78	38.00	37.65	37.75	536,240	+0.21(+0.55%)
May 27, 2003	37.01	37.64	36.81	37.55	565,389	+0.47(+1.27%)
May 23, 2003	37.15	37.24	37.03	37.07	470,851	-0.11(-0.31%)
May 22, 2003	37.24	37.70	37.01	37.19	989,891	+0.02(+0.06%)
May 21, 2003	36.88	37.18	36.68	37.17	578,257	+0.32(+0.87%)
May 20, 2003	36.71	37.17	36.63	36.85	593,488	-0.08(-0.21%)
May 19, 2003	37.53	37.65	36.51	36.92	647,716	-0.79(-2.10%)
May 16, 2003	37.71	37.80	37.24	37.71	534,271	+0.02(+0.06%)
May 15, 2003	37.43	37.78	37.36	37.69	437,500	+0.38(+1.02%)
May 14, 2003	37.89	37.93	37.25	37.31	715,469	-0.53(-1.39%)
May 13, 2003	37.44	37.96	37.39	37.84	611,739	+0.39(+1.04%)
May 12, 2003	37.14	37.73	36.85	37.45	421,219	+0.13(+0.35%)
May 09, 2003	36.94	37.45	36.91	37.32	394,696	+0.37(+0.99%)
May 08, 2003	37.33	37.33	36.91	36.95	717,044	-0.44(-1.18%)
May 07, 2003	37.55	37.93	37.18	37.39	1,126,315	-0.20(-0.53%)
May 06, 2003	37.80	37.84	37.30	37.59	865,285	-0.06(-0.16%)
May 05, 2003	38.10	38.19	37.43	37.65	449,843	-0.38(-1.00%)
May 02, 2003	37.33	38.13	37.23	38.03	587,186	+0.69(+1.85%)
May 01, 2003	37.39	37.47	36.76	37.34	618,042	-0.16(-0.42%)
Apr 30, 2003	37.04	37.65	36.78	37.50	1,206,935	+0.33(+0.88%)
Apr 29, 2003	37.42	37.78	37.04	37.17	1,138,264	-0.05(-0.14%)
Apr 28, 2003	36.56	37.32	36.56	37.23	692,884	+0.66(+1.79%)
Apr 25, 2003	36.98	36.98	36.31	36.57	738,447	-0.36(-0.97%)
Apr 24, 2003	36.98	37.10	36.28	36.93	808,300	-0.27(-0.74%)
Apr 23, 2003	37.14	37.36	36.91	37.20	948,662	-0.02(-0.06%)
Apr 22, 2003	36.24	37.24	35.89	37.23	1,578,785	+1.05(+2.91%)
Apr 21, 2003	35.38	36.74	35.12	36.18	2,662,821	+1.71(+4.95%)
Apr 17, 2003	33.62	34.54	33.56	34.47	837,843	+0.56(+1.66%)
Apr 16, 2003	34.33	34.39	33.70	33.91	885,506	-0.40(-1.15%)
Apr 15, 2003	33.82	34.31	33.61	34.30	685,269	+0.51(+1.51%)
Apr 14, 2003	33.10	33.81	33.09	33.79	719,276	+0.82(+2.49%)
Apr 11, 2003	32.95	33.41	32.89	32.97	578,914	+0.05(+0.14%)
Apr 10, 2003	32.35	33.05	32.35	32.92	673,846	+0.57(+1.77%)
Apr 09, 2003	32.74	33.06	32.35	32.35	592,307	-0.34(-1.05%)
Apr 08, 2003	32.58	32.75	32.37	32.70	523,635	+0.13(+0.40%)
Apr 07, 2003	33.35	33.93	32.48	32.57	845,721	-0.14(-0.44%)
Apr 04, 2003	32.56	32.95	32.54	32.71	692,097	+0.14(+0.44%)
Apr 03, 2003	33.29	33.38	32.52	32.57	1,072,744	-0.67(-2.02%)
Apr 02, 2003	33.14	33.52	33.01	33.24	665,705	+0.38(+1.16%)
Apr 01, 2003	32.49	32.87	32.18	32.86	830,096	+0.27(+0.84%)
Mar 31, 2003	32.88	32.90	32.31	32.58	743,079	-0.55(-1.66%)
Mar 28, 2003	32.69	33.14	32.61	33.13	525,026	+0.17(+0.51%)
Mar 27, 2003	33.05	33.06	32.22	32.96	39,653,452	-0.17(-0.51%)
Mar 26, 2003	33.50	33.50	32.84	33.13	738,829	-0.06(-0.18%)
Mar 25, 2003	32.88	33.36	32.76	33.19	468,786	+0.32(+0.97%)
Mar 24, 2003	33.02	33.49	32.73	32.87	488,256	-0.99(-2.92%)
Mar 21, 2003	33.55	34.10	33.24	33.86	678,364	+0.61(+1.83%)
Mar 20, 2003	33.30	33.54	32.57	33.25	857,013	+0.27(+0.83%)
Mar 19, 2003	32.28	32.98	32.28	32.98	384,788	+0.66(+2.03%)
Mar 18, 2003	32.56	32.70	32.01	32.32	519,289	-0.25(-0.77%)
Mar 17, 2003	31.99	32.71	31.76	32.57	915,957	+0.53(+1.66%)
Mar 14, 2003	32.07	32.23	31.64	32.04	583,228	-0.01(-0.02%)
Mar 13, 2003	31.23	32.06	31.13	32.05	711,792	+1.13(+3.67%)
Mar 12, 2003	31.15	31.29	30.30	30.91	850,271	-0.26(-0.83%)
Mar 11, 2003	31.60	31.78	30.98	31.17	775,211	-0.39(-1.23%)
Mar 10, 2003	32.48	32.48	31.33	31.56	549,764	-0.85(-2.61%)
Mar 07, 2003	31.83	32.48	31.14	32.41	518,252	+0.49(+1.53%)
Mar 06, 2003	32.22	32.33	31.91	31.92	451,944	-0.35(-1.09%)
Mar 05, 2003	31.91	32.34	31.68	32.27	755,779	+0.35(+1.10%)
Mar 04, 2003	32.25	32.67	31.91	31.92	678,704	-0.48(-1.48%)

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.