Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.16	34.36	33.90	34.35	115,327	+0.52(+1.52%)
May 29, 2003	33.95	34.24	33.71	33.83	152,032	-0.02(-0.05%)
May 28, 2003	33.91	34.04	33.70	33.85	248,888	+0.14(+0.40%)
May 27, 2003	32.71	33.82	32.71	33.71	176,542	+0.65(+1.97%)
May 23, 2003	33.11	33.18	32.85	33.06	216,090	-0.07(-0.20%)
May 22, 2003	32.73	33.30	32.73	33.13	431,233	+0.45(+1.37%)
May 21, 2003	32.54	32.83	32.46	32.68	332,838	-0.11(-0.33%)
May 20, 2003	33.01	33.01	32.44	32.79	355,453	+0.03(+0.10%)
May 19, 2003	33.52	33.56	32.73	32.76	321,471	-0.86(-2.56%)
May 16, 2003	33.78	33.93	33.52	33.62	267,596	-0.22(-0.65%)
May 15, 2003	33.81	33.91	33.54	33.84	232,311	+0.24(+0.70%)
May 14, 2003	34.05	34.05	33.41	33.60	390,146	-0.11(-0.33%)
May 13, 2003	33.51	33.90	32.87	33.71	128,706	-0.14(-0.40%)
May 12, 2003	33.44	33.93	33.22	33.85	414,182	+0.52(+1.55%)
May 09, 2003	32.90	33.44	32.90	33.33	722,392	+0.46(+1.39%)
May 08, 2003	32.89	33.16	32.79	32.88	578,056	-0.26(-0.79%)
May 07, 2003	33.33	33.49	33.12	33.14	461,781	-0.20(-0.61%)
May 06, 2003	32.98	33.60	32.98	33.34	695,395	+0.23(+0.69%)
May 05, 2003	33.06	33.44	33.05	33.12	419,037	-0.03(-0.08%)
May 02, 2003	32.60	33.17	31.91	33.14	1,095,133	+0.50(+1.53%)
May 01, 2003	32.64	32.78	32.11	32.64	757,322	+0.00(+0.00%)
Apr 30, 2003	32.37	32.81	32.37	32.64	229,825	-0.14(-0.41%)
Apr 29, 2003	32.75	32.94	32.52	32.78	439,758	+0.14(+0.44%)
Apr 28, 2003	32.22	32.71	32.06	32.63	141,494	+0.62(+1.95%)
Apr 25, 2003	32.53	32.53	31.93	32.01	194,421	-0.38(-1.17%)
Apr 24, 2003	32.52	32.69	32.22	32.39	249,717	-0.36(-1.11%)
Apr 23, 2003	32.60	32.81	32.37	32.75	448,875	+0.24(+0.73%)
Apr 22, 2003	31.78	32.58	31.65	32.52	287,962	+0.63(+1.99%)
Apr 21, 2003	32.08	32.08	31.76	31.88	260,729	-0.10(-0.32%)
Apr 17, 2003	31.27	32.00	31.26	31.98	124,444	+0.60(+1.91%)
Apr 16, 2003	31.81	32.01	31.25	31.38	373,806	-0.52(-1.61%)
Apr 15, 2003	31.59	31.90	31.48	31.90	454,559	+0.18(+0.56%)
Apr 14, 2003	30.91	31.72	30.91	31.72	596,408	+0.65(+2.09%)
Apr 11, 2003	31.52	31.56	30.88	31.07	81,818	+0.08(+0.25%)
Apr 10, 2003	31.08	31.16	30.72	31.00	218,813	+0.14(+0.44%)
Apr 09, 2003	31.59	31.76	30.86	30.86	233,258	-0.59(-1.88%)
Apr 08, 2003	31.57	31.62	31.30	31.45	149,783	-0.19(-0.61%)
Apr 07, 2003	32.41	32.51	31.48	31.65	254,808	+0.13(+0.40%)
Apr 04, 2003	31.76	31.76	31.27	31.52	107,157	+0.03(+0.11%)
Apr 03, 2003	31.76	31.90	31.39	31.48	5,658,365	-0.05(-0.16%)
Apr 02, 2003	31.39	31.70	31.21	31.54	200,815	+0.76(+2.47%)
Apr 01, 2003	30.66	30.78	30.31	30.78	469,359	+0.50(+1.65%)
Mar 31, 2003	30.29	30.74	30.13	30.28	293,527	-0.63(-2.05%)
Mar 28, 2003	30.93	31.21	30.81	30.91	263,807	-0.14(-0.46%)
Mar 27, 2003	30.80	31.37	30.71	31.05	171,688	-0.21(-0.68%)
Mar 26, 2003	31.13	31.43	31.06	31.27	288,791	-0.19(-0.59%)
Mar 25, 2003	30.70	31.54	30.70	31.45	365,162	+0.47(+1.53%)
Mar 24, 2003	31.42	31.42	30.88	30.98	235,982	-1.12(-3.50%)
Mar 21, 2003	31.84	32.13	31.38	32.10	979,924	+0.84(+2.70%)
Mar 20, 2003	31.12	31.52	30.73	31.26	441,179	-0.06(-0.19%)
Mar 19, 2003	31.24	31.38	30.76	31.32	475,753	+0.30(+0.98%)
Mar 18, 2003	31.15	31.16	30.67	31.01	540,876	+0.08(+0.27%)
Mar 17, 2003	29.69	30.96	29.50	30.93	386,002	+1.19(+4.00%)
Mar 14, 2003	30.07	30.07	29.55	29.74	321,352	-0.06(-0.20%)
Mar 13, 2003	29.39	29.83	28.93	29.80	203,894	+1.05(+3.64%)
Mar 12, 2003	28.31	28.75	28.14	28.75	460,952	+0.33(+1.16%)
Mar 11, 2003	28.87	28.88	28.42	28.42	299,566	-0.25(-0.88%)
Mar 10, 2003	29.14	29.22	28.63	28.67	68,201	-0.61(-2.08%)
Mar 07, 2003	28.55	29.48	28.55	29.28	152,387	-0.03(-0.09%)
Mar 06, 2003	29.24	29.48	29.10	29.31	162,807	-0.03(-0.09%)
Mar 05, 2003	29.24	29.46	29.03	29.33	540,166	+0.23(+0.78%)
Mar 04, 2003	29.48	29.56	29.10	29.10	143,625	-0.51(-1.71%)

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.