Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	38.77	39.36	38.73	39.20	118,218	+0.62(+1.61%)
May 29, 2003	39.17	39.33	38.17	38.58	95,976	-0.59(-1.51%)
May 28, 2003	39.54	39.56	38.91	39.17	115,776	-0.06(-0.16%)
May 27, 2003	38.27	39.23	38.11	39.23	193,431	+0.81(+2.11%)
May 23, 2003	36.71	38.42	36.68	38.42	244,408	+1.90(+5.20%)
May 22, 2003	36.28	36.62	36.11	36.53	129,468	+0.34(+0.95%)
May 21, 2003	36.53	36.65	36.15	36.18	107,419	-0.28(-0.77%)
May 20, 2003	36.60	36.60	36.00	36.46	163,667	-0.12(-0.34%)
May 19, 2003	37.02	37.02	36.25	36.59	169,196	-0.47(-1.26%)
May 16, 2003	37.10	37.33	36.99	37.05	134,611	-0.23(-0.63%)
May 15, 2003	37.23	37.29	36.95	37.29	102,597	+0.37(+1.01%)
May 14, 2003	37.41	37.58	36.53	36.91	156,853	-0.44(-1.17%)
May 13, 2003	37.41	37.57	37.02	37.35	188,867	-0.44(-1.15%)
May 12, 2003	37.83	38.27	37.60	37.79	776,040	-0.05(-0.12%)
May 09, 2003	37.51	37.85	37.51	37.83	174,917	+0.33(+0.87%)
May 08, 2003	37.10	37.57	36.87	37.51	143,675	+0.33(+0.88%)
May 07, 2003	36.99	37.24	36.49	37.18	150,618	+0.19(+0.50%)
May 06, 2003	36.39	37.10	36.31	36.99	164,953	+0.75(+2.06%)
May 05, 2003	36.49	36.54	36.23	36.25	119,954	-0.65(-1.77%)
May 02, 2003	36.57	36.98	36.48	36.90	108,511	-0.06(-0.17%)
Apr 30, 2003	36.40	37.30	36.17	36.96	164,117	+0.48(+1.32%)
Apr 29, 2003	36.14	36.79	36.14	36.48	130,432	+0.39(+1.08%)
Apr 28, 2003	35.16	36.35	35.16	36.09	127,411	+0.93(+2.66%)
Apr 25, 2003	35.13	35.72	34.92	35.16	192,210	+0.03(+0.09%)
Apr 24, 2003	34.85	35.20	34.66	35.13	127,090	+0.16(+0.44%)
Apr 23, 2003	34.64	35.08	34.57	34.97	134,547	+0.40(+1.17%)
Apr 22, 2003	33.91	34.75	33.68	34.57	140,332	+0.75(+2.21%)
Apr 21, 2003	33.68	33.82	33.46	33.82	69,748	+0.20(+0.60%)
Apr 17, 2003	33.26	33.69	33.20	33.62	242,801	+0.33(+0.98%)
Apr 16, 2003	33.59	33.83	33.13	33.29	137,696	-0.22(-0.65%)
Apr 15, 2003	33.32	33.71	33.10	33.51	116,418	+0.14(+0.42%)
Apr 14, 2003	32.67	33.37	32.67	33.37	140,718	+0.76(+2.34%)
Apr 11, 2003	32.87	32.87	32.51	32.61	84,212	-0.22(-0.66%)
Apr 10, 2003	33.06	33.10	32.57	32.82	98,933	-0.06(-0.19%)
Apr 09, 2003	32.82	33.12	32.48	32.89	152,353	+0.06(+0.19%)
Apr 08, 2003	32.98	33.20	32.43	32.82	125,547	+0.00(+0.00%)
Apr 07, 2003	32.82	33.59	32.70	32.82	109,926	+0.09(+0.29%)
Apr 04, 2003	32.62	32.75	32.59	32.73	85,819	+0.19(+0.57%)
Apr 03, 2003	32.87	32.96	32.42	32.54	108,704	-0.26(-0.81%)
Apr 02, 2003	32.75	32.93	32.54	32.81	138,982	+0.30(+0.91%)
Apr 01, 2003	32.36	32.51	31.89	32.51	121,497	+0.22(+0.67%)
Mar 31, 2003	31.66	32.43	31.44	32.29	103,947	+0.56(+1.76%)
Mar 28, 2003	31.72	31.78	31.35	31.73	155,053	+0.03(+0.10%)
Mar 27, 2003	31.27	31.80	31.25	31.70	69,041	+0.28(+0.89%)
Mar 26, 2003	32.00	32.00	31.21	31.42	84,855	-0.65(-2.04%)
Mar 25, 2003	31.27	32.08	31.27	32.08	77,462	+0.81(+2.59%)
Mar 24, 2003	32.39	32.39	31.02	31.27	126,768	-1.31(-4.01%)
Mar 21, 2003	31.81	32.65	31.55	32.57	161,803	+1.23(+3.92%)
Mar 20, 2003	31.00	31.38	30.80	31.35	82,412	+0.34(+1.10%)
Mar 19, 2003	31.17	31.49	30.89	31.00	87,426	-0.09(-0.30%)
Mar 18, 2003	31.10	31.19	30.72	31.10	128,568	+0.08(+0.25%)
Mar 17, 2003	30.43	31.03	30.04	31.02	112,368	+0.59(+1.94%)
Mar 14, 2003	30.05	30.57	30.04	30.43	145,089	+0.37(+1.24%)
Mar 13, 2003	29.79	30.05	29.65	30.05	73,734	+0.42(+1.42%)
Mar 12, 2003	29.35	29.87	29.34	29.63	116,547	+0.16(+0.53%)
Mar 11, 2003	29.43	29.88	29.34	29.48	155,503	-0.06(-0.21%)
Mar 10, 2003	29.93	29.96	29.53	29.54	115,776	-0.61(-2.01%)
Mar 07, 2003	29.87	30.23	29.68	30.15	125,804	+0.16(+0.52%)
Mar 06, 2003	30.07	30.23	29.79	29.99	112,626	-0.11(-0.36%)
Mar 05, 2003	30.05	30.32	29.71	30.10	127,732	+0.20(+0.68%)
Mar 04, 2003	30.88	30.88	29.81	29.90	131,589	-0.59(-1.94%)

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.