Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	70.93	71.90	70.93	71.69	3,828	+1.14(+1.62%)
May 29, 2003	71.13	71.49	70.46	70.55	25,690	-0.41(-0.58%)
May 28, 2003	70.60	71.45	70.60	70.97	21,861	+1.13(+1.62%)
May 27, 2003	68.05	70.03	68.05	69.83	5,187	+1.17(+1.71%)
May 23, 2003	68.50	68.78	68.50	68.66	1,976	+0.12(+0.18%)
May 22, 2003	68.42	68.66	68.14	68.54	34,953	+0.16(+0.24%)
May 21, 2003	67.69	68.50	67.57	68.37	14,944	+0.36(+0.54%)
May 20, 2003	68.21	68.33	67.52	68.01	9,386	-0.11(-0.17%)
May 19, 2003	69.47	69.47	67.89	68.12	4,199	-1.51(-2.16%)
May 16, 2003	69.48	69.99	69.35	69.63	1,852	+0.17(+0.24%)
May 15, 2003	69.35	69.63	69.31	69.46	4,199	+0.40(+0.57%)
May 14, 2003	69.59	69.59	68.84	69.06	8,522	-0.36(-0.51%)
May 13, 2003	69.35	69.63	69.17	69.42	3,705	-0.12(-0.17%)
May 12, 2003	68.17	69.55	68.17	69.54	4,446	+0.96(+1.40%)
May 09, 2003	68.13	68.58	67.92	68.58	2,593	+0.77(+1.13%)
May 08, 2003	68.62	68.70	67.81	67.81	5,681	-1.38(-1.99%)
May 07, 2003	68.66	69.31	68.66	69.18	13,956	+0.28(+0.40%)
May 06, 2003	68.82	69.43	68.82	68.91	5,187	+0.26(+0.38%)
May 05, 2003	69.14	69.14	68.38	68.65	10,374	-0.28(-0.41%)
May 02, 2003	67.54	68.98	67.54	68.93	8,645	+1.29(+1.90%)
May 01, 2003	66.88	67.97	66.75	67.65	6,916	-0.20(-0.30%)
Apr 30, 2003	67.28	67.92	67.28	67.85	4,940	+0.16(+0.24%)
Apr 29, 2003	67.78	68.25	67.12	67.69	8,645	+0.00(+0.00%)
Apr 28, 2003	66.67	67.81	66.67	67.69	36,065	+1.29(+1.94%)
Apr 25, 2003	67.32	67.32	66.38	66.40	4,446	-0.92(-1.37%)
Apr 24, 2003	67.69	67.73	66.84	67.32	413,265	-1.01(-1.48%)
Apr 23, 2003	67.69	68.46	67.25	68.33	10,992	+0.73(+1.08%)
Apr 22, 2003	65.66	67.72	65.38	67.61	7,781	+1.82(+2.77%)
Apr 21, 2003	66.23	66.39	65.78	65.78	8,028	-0.45(-0.67%)
Apr 17, 2003	64.99	66.23	64.99	66.23	6,299	+0.93(+1.43%)
Apr 16, 2003	66.55	66.67	65.18	65.30	6,669	-0.94(-1.42%)
Apr 15, 2003	65.10	66.27	65.10	66.24	12,351	+1.19(+1.83%)
Apr 14, 2003	63.96	65.06	63.96	65.05	9,510	+1.65(+2.61%)
Apr 11, 2003	64.57	64.57	63.31	63.40	8,769	-0.16(-0.25%)
Apr 10, 2003	63.19	63.56	63.19	63.56	2,470	+0.01(+0.01%)
Apr 09, 2003	64.08	64.45	63.17	63.55	40,387	-0.41(-0.65%)
Apr 08, 2003	63.60	64.25	63.48	63.96	18,897	+0.08(+0.13%)
Apr 07, 2003	64.93	65.62	63.60	63.88	17,538	+0.16(+0.25%)
Apr 04, 2003	63.68	63.96	63.23	63.72	10,621	+0.60(+0.95%)
Apr 03, 2003	63.92	64.04	63.12	63.12	31,989	-0.29(-0.46%)
Apr 02, 2003	63.40	63.87	63.03	63.41	7,904	+1.55(+2.51%)
Apr 01, 2003	60.93	62.12	60.93	61.86	6,546	+0.81(+1.33%)
Mar 31, 2003	61.13	61.13	60.72	61.05	3,334	-0.80(-1.30%)
Mar 28, 2003	61.94	62.07	61.66	61.85	3,581	-0.09(-0.14%)
Mar 27, 2003	61.70	61.94	61.65	61.94	3,087	-0.25(-0.40%)
Mar 26, 2003	62.79	62.82	62.19	62.19	36,929	-0.39(-0.62%)
Mar 25, 2003	62.02	62.99	62.02	62.58	1,729	+0.07(+0.12%)
Mar 24, 2003	62.83	62.83	61.98	62.50	6,299	-1.46(-2.28%)
Mar 21, 2003	63.31	63.96	62.75	63.96	35,818	+1.06(+1.69%)
Mar 20, 2003	62.50	62.99	61.50	62.90	3,087	+0.19(+0.31%)
Mar 19, 2003	62.18	62.71	61.86	62.71	11,115	+1.17(+1.91%)
Mar 18, 2003	61.86	61.94	61.17	61.53	18,773	-0.08(-0.13%)
Mar 17, 2003	59.87	61.61	59.40	61.61	4,816	+1.99(+3.34%)
Mar 14, 2003	59.99	60.36	59.31	59.62	16,179	+0.07(+0.12%)
Mar 13, 2003	58.62	59.55	58.17	59.55	7,781	+2.43(+4.25%)
Mar 12, 2003	57.20	57.29	55.99	57.12	36,929	-0.57(-1.00%)
Mar 11, 2003	58.46	58.46	57.53	57.70	12,104	-0.52(-0.89%)
Mar 10, 2003	59.81	59.81	58.21	58.21	40,634	-2.27(-3.75%)
Mar 07, 2003	59.48	60.48	59.48	60.48	16,550	+0.49(+0.82%)
Mar 06, 2003	60.45	60.45	59.87	59.99	20,255	-0.45(-0.75%)
Mar 05, 2003	60.59	60.59	60.38	60.44	17,167	+0.09(+0.15%)
Mar 04, 2003	60.53	60.76	60.32	60.35	7,163	-0.50(-0.82%)

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.