Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	36.15	37.36	36.15	37.32	961,690	+1.29(+3.59%)
May 29, 2003	36.11	36.21	35.88	36.03	526,779	+0.13(+0.35%)
May 28, 2003	36.44	36.48	35.48	35.90	710,398	-0.39(-1.08%)
May 27, 2003	36.73	36.73	36.29	36.29	393,108	-0.28(-0.75%)
May 23, 2003	36.82	36.82	36.40	36.57	258,718	-0.29(-0.79%)
May 22, 2003	37.07	37.07	36.32	36.86	696,384	-0.02(-0.05%)
May 21, 2003	37.95	37.95	36.60	36.88	816,880	-1.07(-2.82%)
May 20, 2003	37.80	38.06	37.78	37.95	233,804	+0.07(+0.18%)
May 19, 2003	37.90	38.30	37.67	37.88	343,760	-0.44(-1.15%)
May 16, 2003	37.49	38.32	37.40	38.32	351,785	+0.78(+2.07%)
May 15, 2003	37.74	37.83	37.49	37.54	378,375	-0.31(-0.82%)
May 14, 2003	37.95	38.05	37.70	37.85	280,158	-0.10(-0.26%)
May 13, 2003	38.15	38.36	37.90	37.95	334,657	-0.19(-0.50%)
May 12, 2003	38.09	38.45	37.90	38.15	374,183	-0.01(-0.02%)
May 09, 2003	37.90	38.24	37.49	38.15	276,086	+0.21(+0.55%)
May 08, 2003	37.94	38.07	37.34	37.95	344,718	+0.01(+0.02%)
May 07, 2003	38.82	38.82	37.94	37.94	407,122	-0.88(-2.28%)
May 06, 2003	39.04	39.04	38.25	38.82	530,732	-0.36(-0.92%)
May 05, 2003	38.61	39.24	38.61	39.18	468,208	+0.78(+2.02%)
May 02, 2003	37.61	38.78	37.61	38.40	547,261	+0.84(+2.25%)
May 01, 2003	37.15	37.64	37.07	37.56	351,785	+0.58(+1.58%)
Apr 30, 2003	36.93	37.31	36.81	36.98	352,025	+0.03(+0.09%)
Apr 29, 2003	37.11	37.15	36.73	36.94	662,367	-0.08(-0.23%)
Apr 28, 2003	37.44	37.57	36.94	37.03	998,102	-0.40(-1.07%)
Apr 25, 2003	37.36	37.52	37.15	37.43	398,738	+0.07(+0.18%)
Apr 24, 2003	37.87	38.15	36.73	37.36	948,275	-0.51(-1.34%)
Apr 23, 2003	36.93	37.99	36.23	37.87	2,164,013	+0.02(+0.04%)
Apr 22, 2003	35.90	37.86	35.90	37.85	2,341,523	+2.74(+7.80%)
Apr 21, 2003	35.32	35.52	34.98	35.12	360,050	-0.03(-0.10%)
Apr 17, 2003	35.67	35.86	34.94	35.15	651,827	-0.53(-1.47%)
Apr 16, 2003	35.90	35.90	35.32	35.67	286,986	-0.15(-0.42%)
Apr 15, 2003	35.23	35.90	35.21	35.82	438,144	+1.12(+3.22%)
Apr 14, 2003	34.27	34.71	34.19	34.71	237,997	+0.54(+1.59%)
Apr 11, 2003	34.44	34.73	33.98	34.16	220,629	-0.12(-0.34%)
Apr 10, 2003	34.23	34.36	33.99	34.28	211,526	+0.11(+0.32%)
Apr 09, 2003	34.15	34.41	33.91	34.17	286,866	+0.15(+0.44%)
Apr 08, 2003	34.35	34.35	33.77	34.02	224,103	-0.23(-0.68%)
Apr 07, 2003	34.86	35.32	34.26	34.26	279,919	-0.02(-0.05%)
Apr 04, 2003	33.98	34.41	33.90	34.27	327,830	+0.54(+1.61%)
Apr 03, 2003	33.90	33.94	33.56	33.73	726,328	+0.28(+0.82%)
Apr 02, 2003	33.94	34.31	33.40	33.45	603,676	-0.14(-0.42%)
Apr 01, 2003	34.06	34.11	33.34	33.60	412,991	+0.16(+0.47%)
Mar 31, 2003	33.14	34.10	32.85	33.44	710,757	+0.16(+0.48%)
Mar 28, 2003	32.31	33.38	32.15	33.28	628,350	+0.97(+3.00%)
Mar 27, 2003	31.89	32.64	31.68	32.31	333,938	+0.16(+0.49%)
Mar 26, 2003	31.85	32.44	31.74	32.15	467,729	+0.59(+1.88%)
Mar 25, 2003	31.37	31.56	30.93	31.56	544,506	+0.33(+1.07%)
Mar 24, 2003	32.81	32.81	31.22	31.22	483,180	-1.59(-4.83%)
Mar 21, 2003	31.61	32.99	31.61	32.81	693,150	+1.54(+4.94%)
Mar 20, 2003	31.21	31.66	30.92	31.27	526,540	+0.06(+0.19%)
Mar 19, 2003	30.47	31.43	30.47	31.21	563,910	+0.82(+2.69%)
Mar 18, 2003	30.94	31.14	29.93	30.39	395,144	-0.39(-1.27%)
Mar 17, 2003	30.47	31.18	30.14	30.78	528,217	+0.13(+0.41%)
Mar 14, 2003	30.39	31.10	30.14	30.66	321,481	+0.27(+0.88%)
Mar 13, 2003	29.30	30.46	29.11	30.39	427,843	+1.67(+5.81%)
Mar 12, 2003	29.06	29.07	28.41	28.72	412,512	-0.51(-1.74%)
Mar 11, 2003	29.64	29.86	28.93	29.23	604,874	-0.33(-1.10%)
Mar 10, 2003	30.64	30.64	29.51	29.55	447,607	-1.23(-3.99%)
Mar 07, 2003	30.72	30.92	30.47	30.78	302,077	-0.12(-0.38%)
Mar 06, 2003	31.02	31.10	30.71	30.90	384,364	-0.09(-0.30%)
Mar 05, 2003	30.56	30.99	30.46	30.99	669,434	+0.18(+0.60%)
Mar 04, 2003	31.27	31.27	30.72	30.81	416,824	-0.25(-0.81%)

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.