Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	29.91	30.62	29.86	30.62	1,868,342	+0.61(+2.04%)
May 29, 2003	29.74	30.32	29.40	30.01	2,379,481	+0.38(+1.29%)
May 28, 2003	29.47	29.81	29.17	29.63	1,208,812	+0.16(+0.55%)
May 27, 2003	28.55	29.47	28.54	29.47	1,006,864	+0.60(+2.10%)
May 23, 2003	28.89	29.01	28.62	28.86	608,847	-0.18(-0.63%)
May 22, 2003	28.98	29.27	28.67	29.04	1,079,753	+0.00(+0.00%)
May 21, 2003	27.94	29.04	27.90	29.04	1,940,970	+1.06(+3.80%)
May 20, 2003	28.25	28.25	27.60	27.98	1,167,011	+0.09(+0.33%)
May 19, 2003	28.32	28.45	27.81	27.89	1,083,150	-0.50(-1.75%)
May 16, 2003	28.88	28.88	28.25	28.39	1,543,214	-0.49(-1.70%)
May 15, 2003	28.67	28.97	28.41	28.88	1,092,424	+0.15(+0.53%)
May 14, 2003	28.71	28.82	28.44	28.72	1,315,403	+0.13(+0.46%)
May 13, 2003	28.63	28.73	28.40	28.59	1,390,251	-0.33(-1.14%)
May 12, 2003	28.31	28.92	28.22	28.92	2,177,795	+0.67(+2.38%)
May 09, 2003	28.17	28.61	27.85	28.25	1,251,788	+0.31(+1.10%)
May 08, 2003	27.94	28.17	27.74	27.94	1,782,390	+0.00(+0.00%)
May 07, 2003	27.64	27.94	27.33	27.94	1,886,238	+0.25(+0.88%)
May 06, 2003	27.48	27.71	27.33	27.70	1,662,998	+0.14(+0.50%)
May 05, 2003	27.35	27.64	27.29	27.56	1,084,848	+0.28(+1.04%)
May 02, 2003	26.91	27.56	26.76	27.28	941,159	+0.37(+1.37%)
May 01, 2003	27.06	27.17	26.60	26.91	1,086,023	-0.19(-0.71%)
Apr 30, 2003	26.83	27.33	26.79	27.10	1,476,987	-0.11(-0.42%)
Apr 29, 2003	27.10	27.35	26.89	27.22	819,155	+0.18(+0.65%)
Apr 28, 2003	26.89	27.14	26.49	27.04	1,318,668	-0.03(-0.11%)
Apr 25, 2003	25.84	27.37	25.84	27.07	4,145,152	+1.50(+5.87%)
Apr 24, 2003	25.53	25.75	25.15	25.57	1,147,026	-0.28(-1.10%)
Apr 23, 2003	25.26	25.85	25.22	25.85	1,361,383	+0.51(+2.02%)
Apr 22, 2003	24.54	25.34	24.46	25.34	1,623,418	+0.72(+2.92%)
Apr 21, 2003	24.69	24.77	24.47	24.62	1,076,357	+0.08(+0.34%)
Apr 17, 2003	24.38	24.61	24.13	24.54	2,096,807	+0.11(+0.47%)
Apr 16, 2003	25.15	25.15	24.21	24.42	2,570,456	-0.54(-2.15%)
Apr 15, 2003	25.07	25.22	24.88	24.96	2,591,748	-0.27(-1.06%)
Apr 14, 2003	25.32	25.52	25.00	25.22	2,401,949	-0.05(-0.18%)
Apr 11, 2003	25.57	25.84	25.03	25.27	2,245,851	-0.68(-2.63%)
Apr 10, 2003	25.74	25.95	25.53	25.95	1,376,405	+0.21(+0.83%)
Apr 09, 2003	26.18	26.35	25.68	25.74	1,147,548	-0.25(-0.94%)
Apr 08, 2003	26.18	26.28	25.94	25.98	1,130,959	-0.12(-0.47%)
Apr 07, 2003	26.37	26.68	26.03	26.11	978,779	+0.07(+0.26%)
Apr 04, 2003	26.60	26.63	25.87	26.04	1,262,499	-0.46(-1.73%)
Apr 03, 2003	26.68	26.77	26.12	26.50	955,267	-0.18(-0.69%)
Apr 02, 2003	27.16	27.16	26.59	26.68	1,105,748	-0.08(-0.31%)
Apr 01, 2003	26.33	26.87	26.23	26.76	1,214,690	+0.40(+1.51%)
Mar 31, 2003	26.45	26.50	25.88	26.37	1,518,787	-0.18(-0.69%)
Mar 28, 2003	26.02	26.58	25.88	26.55	1,599,383	+0.53(+2.03%)
Mar 27, 2003	26.19	26.25	25.76	26.02	2,114,180	-0.16(-0.61%)
Mar 26, 2003	26.72	26.72	26.11	26.18	1,798,065	-0.59(-2.20%)
Mar 25, 2003	26.68	26.95	26.45	26.77	1,728,834	+0.04(+0.14%)
Mar 24, 2003	26.56	26.80	26.35	26.73	2,012,030	-0.65(-2.38%)
Mar 21, 2003	26.79	27.36	26.57	27.38	2,765,350	+0.86(+3.23%)
Mar 20, 2003	26.23	26.57	25.59	26.53	2,664,376	+0.30(+1.14%)
Mar 19, 2003	26.33	26.42	25.97	26.23	2,027,967	-0.26(-0.98%)
Mar 18, 2003	25.72	26.49	25.65	26.49	2,289,088	+0.93(+3.66%)
Mar 17, 2003	24.92	25.55	24.83	25.55	1,965,920	+0.52(+2.08%)
Mar 14, 2003	25.58	25.68	24.96	25.03	1,595,464	-0.69(-2.68%)
Mar 13, 2003	25.32	25.72	24.93	25.72	2,621,531	+0.90(+3.61%)
Mar 12, 2003	24.78	24.93	24.43	24.83	1,202,019	+0.11(+0.46%)
Mar 11, 2003	25.13	25.22	24.70	24.71	1,173,935	-0.42(-1.68%)
Mar 10, 2003	25.95	25.96	25.08	25.13	2,037,503	-0.87(-3.33%)
Mar 07, 2003	25.57	26.01	25.55	26.00	1,087,983	+0.12(+0.47%)
Mar 06, 2003	25.65	25.99	25.44	25.88	1,368,306	+0.00(+0.00%)
Mar 05, 2003	25.67	25.89	25.45	25.88	2,033,323	+0.24(+0.96%)
Mar 04, 2003	26.21	26.36	25.60	25.63	1,455,695	-0.49(-1.88%)

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.