Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.46	42.59	41.41	42.54	691,248	+1.12(+2.70%)
May 29, 2003	41.41	41.57	41.25	41.42	498,035	+0.12(+0.28%)
May 28, 2003	41.34	41.57	41.20	41.31	490,114	+0.23(+0.55%)
May 27, 2003	40.50	41.18	40.27	41.08	516,756	+0.52(+1.27%)
May 23, 2003	40.65	40.75	40.51	40.56	430,350	-0.12(-0.31%)
May 22, 2003	40.75	41.25	40.50	40.69	904,744	+0.02(+0.06%)
May 21, 2003	40.36	40.68	40.13	40.66	528,517	+0.35(+0.87%)
May 20, 2003	40.16	40.66	40.08	40.31	542,438	-0.08(-0.21%)
May 19, 2003	41.06	41.19	39.95	40.40	592,001	-0.87(-2.10%)
May 16, 2003	41.26	41.36	40.75	41.26	488,314	+0.02(+0.06%)
May 15, 2003	40.96	41.33	40.88	41.24	399,868	+0.42(+1.02%)
May 14, 2003	41.46	41.50	40.76	40.82	653,926	-0.58(-1.39%)
May 13, 2003	40.96	41.53	40.91	41.40	559,119	+0.43(+1.04%)
May 12, 2003	40.63	41.28	40.31	40.97	384,987	+0.14(+0.35%)
May 09, 2003	40.41	40.97	40.39	40.83	360,745	+0.40(+0.99%)
May 08, 2003	40.84	40.84	40.39	40.43	655,366	-0.48(-1.18%)
May 07, 2003	41.08	41.50	40.68	40.91	1,029,432	-0.22(-0.53%)
May 06, 2003	41.36	41.40	40.81	41.13	790,856	-0.07(-0.16%)
May 05, 2003	41.69	41.78	40.96	41.20	411,149	-0.42(-1.00%)
May 02, 2003	40.85	41.72	40.73	41.61	536,678	+0.76(+1.85%)
May 01, 2003	40.91	41.00	40.22	40.86	564,880	-0.17(-0.42%)
Apr 30, 2003	40.53	41.20	40.24	41.03	1,103,118	+0.36(+0.88%)
Apr 29, 2003	40.94	41.33	40.52	40.67	1,040,353	-0.06(-0.14%)
Apr 28, 2003	40.00	40.83	40.00	40.73	633,284	+0.72(+1.79%)
Apr 25, 2003	40.46	40.46	39.72	40.01	674,927	-0.39(-0.97%)
Apr 24, 2003	40.46	40.59	39.70	40.41	738,772	-0.30(-0.74%)
Apr 23, 2003	40.63	40.87	40.38	40.71	867,061	-0.03(-0.06%)
Apr 22, 2003	39.66	40.75	39.26	40.73	1,442,982	+1.15(+2.91%)
Apr 21, 2003	38.71	40.20	38.42	39.58	2,433,772	+1.87(+4.95%)
Apr 17, 2003	36.78	37.79	36.71	37.71	765,774	+0.62(+1.66%)
Apr 16, 2003	37.56	37.62	36.87	37.10	809,337	-0.43(-1.15%)
Apr 15, 2003	37.01	37.54	36.77	37.53	626,324	+0.56(+1.51%)
Apr 14, 2003	36.21	37.00	36.21	36.97	657,406	+0.90(+2.49%)
Apr 11, 2003	36.05	36.56	35.98	36.07	529,117	+0.05(+0.14%)
Apr 10, 2003	35.39	36.16	35.39	36.02	615,883	+0.62(+1.77%)
Apr 09, 2003	35.82	36.17	35.39	35.40	541,358	-0.38(-1.05%)
Apr 08, 2003	35.65	35.83	35.41	35.77	478,593	+0.14(+0.40%)
Apr 07, 2003	36.49	37.12	35.54	35.63	772,974	-0.16(-0.44%)
Apr 04, 2003	35.62	36.05	35.61	35.79	632,564	+0.16(+0.44%)
Apr 03, 2003	36.42	36.52	35.58	35.63	980,469	-0.73(-2.02%)
Apr 02, 2003	36.26	36.67	36.11	36.36	608,443	+0.42(+1.16%)
Apr 01, 2003	35.55	35.96	35.21	35.95	758,693	+0.30(+0.84%)
Mar 31, 2003	35.97	36.00	35.35	35.65	679,161	-0.60(-1.66%)
Mar 28, 2003	35.76	36.26	35.68	36.25	479,864	+0.18(+0.51%)
Mar 27, 2003	36.16	36.17	35.26	36.06	36,242,568	-0.18(-0.51%)
Mar 26, 2003	36.66	36.66	35.93	36.25	675,277	-0.07(-0.18%)
Mar 25, 2003	35.97	36.50	35.85	36.31	428,462	+0.35(+0.97%)
Mar 24, 2003	36.12	36.64	35.81	35.96	446,257	-1.08(-2.92%)
Mar 21, 2003	36.71	37.31	36.36	37.05	620,013	+0.67(+1.83%)
Mar 20, 2003	36.44	36.70	35.64	36.38	783,295	+0.30(+0.83%)
Mar 19, 2003	35.31	36.09	35.31	36.08	351,689	+0.72(+2.03%)
Mar 18, 2003	35.62	35.77	35.02	35.36	474,621	-0.27(-0.77%)
Mar 17, 2003	35.00	35.79	34.75	35.64	837,169	+0.58(+1.66%)
Mar 14, 2003	35.09	35.26	34.62	35.06	533,060	-0.01(-0.02%)
Mar 13, 2003	34.16	35.07	34.06	35.06	650,566	+1.24(+3.67%)
Mar 12, 2003	34.08	34.23	33.16	33.82	777,133	-0.28(-0.83%)
Mar 11, 2003	34.57	34.77	33.90	34.11	708,530	-0.43(-1.23%)
Mar 10, 2003	35.54	35.54	34.28	34.53	502,475	-0.92(-2.61%)
Mar 07, 2003	34.83	35.54	34.07	35.46	473,673	+0.53(+1.53%)
Mar 06, 2003	35.26	35.37	34.91	34.92	413,069	-0.38(-1.09%)
Mar 05, 2003	34.91	35.38	34.66	35.31	690,768	+0.38(+1.10%)
Mar 04, 2003	35.29	35.75	34.91	34.92	620,323	-0.52(-1.48%)

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.