Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.17	41.65	41.05	41.65	966,773	+0.87(+2.14%)
May 29, 2003	40.82	41.09	40.42	40.77	292,570	+0.20(+0.50%)
May 28, 2003	40.55	40.68	40.21	40.57	342,880	+0.41(+1.01%)
May 27, 2003	39.17	40.24	38.96	40.16	329,056	+0.98(+2.50%)
May 23, 2003	38.92	39.26	38.66	39.18	889,495	+0.48(+1.23%)
May 22, 2003	38.30	39.00	38.30	38.71	404,295	+0.27(+0.71%)
May 21, 2003	38.14	38.47	37.92	38.43	152,177	+0.21(+0.55%)
May 20, 2003	38.17	38.42	37.78	38.22	360,557	+0.01(+0.02%)
May 19, 2003	38.84	39.01	38.16	38.21	241,126	-0.84(-2.15%)
May 16, 2003	39.58	39.59	39.01	39.05	726,439	-0.62(-1.56%)
May 15, 2003	39.54	39.70	39.37	39.67	756,014	+0.33(+0.83%)
May 14, 2003	39.49	39.49	39.06	39.34	378,460	+0.11(+0.29%)
May 13, 2003	39.18	39.47	38.86	39.23	259,936	+0.04(+0.11%)
May 12, 2003	38.65	39.24	38.60	39.18	436,362	+0.56(+1.44%)
May 09, 2003	38.38	38.70	38.25	38.63	290,417	+0.53(+1.39%)
May 08, 2003	38.17	38.37	37.90	38.10	222,770	-0.28(-0.74%)
May 07, 2003	38.48	38.70	38.30	38.38	216,198	-0.21(-0.55%)
May 06, 2003	38.43	38.88	38.43	38.59	477,947	+0.11(+0.30%)
May 05, 2003	38.19	38.60	38.19	38.48	429,337	+0.29(+0.76%)
May 02, 2003	37.37	38.25	37.33	38.19	384,125	+0.86(+2.29%)
May 01, 2003	37.33	37.50	36.80	37.33	1,124,843	+0.11(+0.28%)
Apr 30, 2003	37.02	37.46	36.83	37.22	133,820	+0.21(+0.57%)
Apr 29, 2003	36.92	37.30	36.83	37.01	697,998	+0.21(+0.58%)
Apr 28, 2003	36.36	36.85	36.32	36.80	244,639	+0.46(+1.26%)
Apr 25, 2003	36.45	36.62	36.06	36.34	53,709	-0.26(-0.70%)
Apr 24, 2003	36.80	36.96	36.54	36.60	249,851	-0.38(-1.03%)
Apr 23, 2003	36.62	37.03	36.47	36.98	101,527	+0.47(+1.28%)
Apr 22, 2003	35.79	36.62	35.65	36.51	437,608	+0.65(+1.82%)
Apr 21, 2003	35.92	36.10	35.69	35.86	314,099	+0.12(+0.35%)
Apr 17, 2003	35.39	35.83	35.04	35.73	220,844	+0.44(+1.25%)
Apr 16, 2003	35.61	35.73	34.91	35.29	235,574	-0.26(-0.74%)
Apr 15, 2003	34.87	35.56	34.74	35.56	605,536	+0.48(+1.36%)
Apr 14, 2003	34.64	35.21	34.59	35.08	37,846	+0.57(+1.66%)
Apr 11, 2003	34.77	35.12	34.43	34.51	220,844	-0.05(-0.15%)
Apr 10, 2003	34.73	34.81	34.43	34.56	54,842	-0.03(-0.08%)
Apr 09, 2003	35.04	35.34	34.37	34.59	177,219	-0.24(-0.68%)
Apr 08, 2003	35.17	35.20	34.69	34.82	127,248	-0.21(-0.60%)
Apr 07, 2003	35.79	35.96	35.04	35.04	404,635	+0.00(+0.00%)
Apr 04, 2003	35.39	35.42	34.86	35.04	96,088	-0.01(-0.03%)
Apr 03, 2003	35.43	35.47	34.30	35.05	799,752	-0.25(-0.70%)
Apr 02, 2003	34.95	35.47	34.79	35.29	301,748	+0.92(+2.67%)
Apr 01, 2003	34.02	34.46	33.90	34.37	473,755	+0.62(+1.83%)
Mar 31, 2003	34.14	34.37	33.73	33.76	679,302	-0.63(-1.82%)
Mar 28, 2003	34.59	34.89	34.38	34.38	929,494	-0.26(-0.74%)
Mar 27, 2003	34.13	34.77	34.06	34.64	270,361	+0.14(+0.41%)
Mar 26, 2003	34.67	34.86	34.25	34.50	186,284	-0.34(-0.99%)
Mar 25, 2003	34.20	34.94	34.20	34.84	240,673	+0.39(+1.13%)
Mar 24, 2003	34.68	34.68	34.07	34.45	326,223	-0.79(-2.25%)
Mar 21, 2003	34.99	35.29	34.66	35.25	820,375	+0.73(+2.12%)
Mar 20, 2003	34.29	34.76	33.72	34.52	396,590	+0.26(+0.77%)
Mar 19, 2003	34.46	34.46	34.00	34.25	394,777	-0.17(-0.49%)
Mar 18, 2003	34.33	34.50	33.85	34.42	251,324	+0.30(+0.88%)
Mar 17, 2003	32.95	34.27	32.75	34.12	388,885	+0.98(+2.96%)
Mar 14, 2003	33.40	33.49	32.97	33.14	332,909	+0.00(+0.00%)
Mar 13, 2003	32.61	33.25	32.22	33.14	374,947	+1.05(+3.27%)
Mar 12, 2003	31.97	32.19	31.74	32.09	458,571	+0.07(+0.22%)
Mar 11, 2003	32.39	32.56	31.97	32.02	640,436	-0.20(-0.63%)
Mar 10, 2003	32.61	32.79	32.17	32.22	71,839	-0.70(-2.12%)
Mar 07, 2003	32.39	32.78	32.35	32.92	333,928	+0.26(+0.78%)
Mar 06, 2003	32.92	33.62	32.62	32.66	399,876	-0.43(-1.31%)
Mar 05, 2003	32.96	33.22	32.75	33.09	252,344	+0.10(+0.29%)
Mar 04, 2003	33.23	33.44	32.97	33.00	113,538	-0.40(-1.19%)

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.