Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	38.50	38.99	38.45	38.99	87,000	+0.59(+1.54%)
May 29, 2003	38.46	38.59	38.07	38.40	113,900	-0.06(-0.16%)
May 28, 2003	38.89	38.89	38.25	38.46	105,700	-0.43(-1.11%)
May 27, 2003	38.22	39.02	37.67	38.89	79,200	+0.68(+1.78%)
May 23, 2003	38.00	38.43	37.88	38.21	60,000	+0.14(+0.37%)
May 22, 2003	38.30	38.31	37.95	38.07	62,900	-0.26(-0.68%)
May 21, 2003	37.28	38.33	37.28	38.33	74,700	+1.05(+2.82%)
May 20, 2003	37.14	37.60	37.14	37.28	81,400	+0.18(+0.49%)
May 19, 2003	37.95	38.05	37.10	37.10	123,700	-0.90(-2.37%)
May 16, 2003	38.50	38.53	38.00	38.00	161,300	-0.66(-1.71%)
May 15, 2003	38.50	38.96	38.45	38.66	111,200	+0.50(+1.31%)
May 14, 2003	38.30	38.50	38.15	38.16	148,300	-0.44(-1.14%)
May 13, 2003	38.15	38.60	37.94	38.60	112,800	+0.47(+1.23%)
May 12, 2003	38.30	38.37	38.05	38.13	138,300	-0.25(-0.65%)
May 09, 2003	37.50	38.38	37.50	38.38	95,700	+0.88(+2.35%)
May 08, 2003	37.80	37.80	37.40	37.50	96,800	-0.40(-1.06%)
May 07, 2003	37.50	38.00	37.36	37.90	109,700	+0.40(+1.07%)
May 06, 2003	36.40	37.85	36.40	37.50	165,500	+1.01(+2.77%)
May 05, 2003	36.10	36.59	36.00	36.49	61,500	+0.31(+0.86%)
May 02, 2003	35.25	36.43	35.25	36.18	82,000	+0.91(+2.58%)
May 01, 2003	35.92	35.92	35.11	35.27	92,500	-0.55(-1.54%)
Apr 30, 2003	35.63	36.30	35.35	35.82	95,200	+0.20(+0.56%)
Apr 29, 2003	35.80	36.30	35.50	35.62	115,100	-0.18(-0.50%)
Apr 28, 2003	35.25	36.00	35.12	35.80	108,000	+0.80(+2.29%)
Apr 25, 2003	34.95	35.40	34.90	35.00	100,000	+0.00(+0.00%)
Apr 24, 2003	34.90	35.27	34.90	35.00	117,700	+0.20(+0.57%)
Apr 23, 2003	34.60	35.15	34.60	34.80	124,800	+0.28(+0.81%)
Apr 22, 2003	34.10	34.65	33.89	34.52	90,200	+0.36(+1.05%)
Apr 21, 2003	34.44	34.44	33.80	34.16	119,200	-0.21(-0.61%)
Apr 17, 2003	34.59	34.71	34.30	34.37	167,500	+0.03(+0.09%)
Apr 16, 2003	34.65	34.90	34.25	34.34	126,100	-0.06(-0.17%)
Apr 15, 2003	34.60	35.00	34.34	34.40	101,400	-0.10(-0.29%)
Apr 14, 2003	34.10	34.60	34.10	34.50	108,000	+0.23(+0.67%)
Apr 11, 2003	35.05	35.05	34.05	34.27	115,700	-0.78(-2.23%)
Apr 10, 2003	34.75	35.43	34.71	35.05	132,100	+0.25(+0.72%)
Apr 09, 2003	33.90	34.84	33.90	34.80	133,200	+0.85(+2.50%)
Apr 08, 2003	34.30	34.45	33.94	33.95	95,700	-0.25(-0.73%)
Apr 07, 2003	34.69	35.13	34.05	34.20	73,200	-0.24(-0.70%)
Apr 04, 2003	34.25	34.88	34.17	34.44	125,500	+0.19(+0.55%)
Apr 03, 2003	35.20	35.20	34.09	34.25	96,800	-0.90(-2.56%)
Apr 02, 2003	35.76	35.76	35.00	35.15	79,500	-0.48(-1.35%)
Apr 01, 2003	35.05	35.63	34.70	35.63	68,700	+0.63(+1.80%)
Mar 31, 2003	35.38	35.38	34.69	35.00	97,100	-0.68(-1.91%)
Mar 28, 2003	35.30	35.83	35.21	35.68	84,200	+0.20(+0.56%)
Mar 27, 2003	34.77	35.48	34.57	35.48	83,100	+0.68(+1.95%)
Mar 26, 2003	35.20	35.64	34.72	34.80	188,100	-0.50(-1.42%)
Mar 25, 2003	35.20	35.56	35.12	35.30	120,800	+0.17(+0.48%)
Mar 24, 2003	35.25	35.30	35.02	35.13	154,900	-0.12(-0.34%)
Mar 21, 2003	35.61	35.61	35.06	35.25	178,800	-0.44(-1.23%)
Mar 20, 2003	34.87	35.91	34.65	35.69	270,600	+0.89(+2.56%)
Mar 19, 2003	35.18	35.18	34.55	34.80	261,400	-0.33(-0.94%)
Mar 18, 2003	34.98	35.19	34.74	35.13	184,400	+0.16(+0.46%)
Mar 17, 2003	34.71	35.40	34.27	34.97	169,800	+0.09(+0.26%)
Mar 14, 2003	35.15	35.60	34.75	34.88	177,800	-0.20(-0.57%)
Mar 13, 2003	34.76	35.23	34.44	35.08	137,000	+0.33(+0.95%)
Mar 12, 2003	35.37	35.37	34.75	34.75	136,400	-0.63(-1.78%)
Mar 11, 2003	35.50	36.00	35.33	35.38	131,100	-0.16(-0.45%)
Mar 10, 2003	36.60	36.60	35.40	35.54	173,000	-1.11(-3.03%)
Mar 07, 2003	36.60	36.78	36.34	36.65	91,500	-0.15(-0.41%)
Mar 06, 2003	37.00	37.00	36.44	36.80	174,200	-0.26(-0.70%)
Mar 05, 2003	37.35	37.43	36.67	37.06	184,200	-0.64(-1.70%)
Mar 04, 2003	37.40	37.85	37.05	37.70	156,800	+0.45(+1.21%)

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.