Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	33.70	34.25	33.62	34.00	353,306	+0.31(+0.92%)
May 29, 2003	33.66	33.75	33.48	33.69	268,442	+0.03(+0.08%)
May 28, 2003	34.16	34.16	33.43	33.66	694,191	-0.16(-0.48%)
May 27, 2003	34.11	34.11	32.70	33.82	340,335	-0.34(-0.99%)
May 23, 2003	33.66	34.20	33.46	34.16	191,933	+0.34(+1.00%)
May 22, 2003	33.12	34.20	33.11	33.82	478,513	+0.71(+2.14%)
May 21, 2003	32.84	33.33	32.81	33.11	2,618,468	+0.36(+1.11%)
May 20, 2003	34.02	34.02	32.69	32.75	431,574	-1.21(-3.56%)
May 19, 2003	33.76	34.34	33.35	33.96	113,884	+0.02(+0.05%)
May 16, 2003	35.02	35.10	33.92	33.94	197,979	-1.16(-3.29%)
May 15, 2003	35.11	35.21	34.61	35.10	78,268	+0.26(+0.76%)
May 14, 2003	35.48	35.48	34.46	34.83	111,026	-0.25(-0.70%)
May 13, 2003	35.59	35.59	35.08	35.08	114,544	-0.47(-1.33%)
May 12, 2003	35.54	35.60	35.28	35.55	49,797	+0.00(+0.00%)
May 09, 2003	35.07	35.61	35.05	35.55	45,180	+0.30(+0.85%)
May 08, 2003	35.51	35.60	35.06	35.25	128,834	-0.27(-0.77%)
May 07, 2003	35.71	35.73	35.25	35.52	110,696	-0.56(-1.56%)
May 06, 2003	35.76	36.21	34.63	36.09	184,128	-0.13(-0.35%)
May 05, 2003	35.96	36.25	35.76	36.21	103,661	+0.05(+0.15%)
May 02, 2003	35.47	36.16	35.40	36.16	120,480	+0.78(+2.21%)
May 01, 2003	35.97	35.99	35.33	35.38	122,239	-0.30(-0.84%)
Apr 30, 2003	36.09	36.19	35.63	35.68	81,676	-0.43(-1.18%)
Apr 29, 2003	36.30	36.30	35.79	36.11	49,687	-0.15(-0.40%)
Apr 28, 2003	35.52	36.46	35.48	36.25	162,252	+0.67(+1.89%)
Apr 25, 2003	35.43	36.10	35.14	35.58	109,267	+0.07(+0.21%)
Apr 24, 2003	35.25	36.36	35.25	35.51	79,697	-0.66(-1.81%)
Apr 23, 2003	36.10	36.37	35.80	36.16	46,609	+0.09(+0.25%)
Apr 22, 2003	36.46	36.46	36.00	36.07	78,488	-0.39(-1.07%)
Apr 21, 2003	35.90	36.51	35.87	36.46	79,807	+0.46(+1.29%)
Apr 17, 2003	35.71	36.11	35.54	36.00	78,927	+0.19(+0.53%)
Apr 16, 2003	36.56	36.61	35.77	35.81	99,044	-0.76(-2.09%)
Apr 15, 2003	36.44	36.60	36.27	36.57	263,495	+0.27(+0.75%)
Apr 14, 2003	35.48	36.30	35.30	36.30	82,665	+0.82(+2.31%)
Apr 11, 2003	35.89	36.07	34.83	35.48	117,072	-0.09(-0.26%)
Apr 10, 2003	36.19	36.27	35.31	35.57	92,778	-0.63(-1.73%)
Apr 09, 2003	35.81	36.39	35.81	36.20	186,766	+0.38(+1.06%)
Apr 08, 2003	35.02	36.26	34.75	35.82	160,274	-0.36(-1.00%)
Apr 07, 2003	36.43	36.44	36.16	36.18	176,323	+0.17(+0.48%)
Apr 04, 2003	36.16	36.44	35.85	36.01	70,793	-0.27(-0.75%)
Apr 03, 2003	36.43	36.48	36.09	36.28	90,690	-0.16(-0.45%)
Apr 02, 2003	36.15	36.47	35.80	36.44	147,192	+0.58(+1.62%)
Apr 01, 2003	36.44	36.46	35.72	35.86	97,175	-0.58(-1.60%)
Mar 31, 2003	36.30	36.47	36.16	36.44	129,356	+0.00(+0.00%)
Mar 28, 2003	36.53	36.73	36.07	36.44	92,590	-0.09(-0.25%)
Mar 27, 2003	35.64	36.62	35.57	36.53	147,322	+0.87(+2.45%)
Mar 26, 2003	35.60	35.93	35.60	35.66	123,055	-0.05(-0.13%)
Mar 25, 2003	35.42	35.74	35.42	35.71	111,312	+0.36(+1.03%)
Mar 24, 2003	35.71	35.71	34.70	35.34	87,439	-0.36(-1.02%)
Mar 21, 2003	35.99	36.16	35.48	35.71	141,603	+0.09(+0.26%)
Mar 20, 2003	35.43	35.72	34.82	35.61	127,642	+0.33(+0.93%)
Mar 19, 2003	35.43	35.53	35.10	35.29	64,411	-0.08(-0.23%)
Mar 18, 2003	35.28	35.71	34.89	35.37	136,050	-0.02(-0.05%)
Mar 17, 2003	34.14	35.54	34.10	35.39	113,969	+0.82(+2.37%)
Mar 14, 2003	34.37	34.70	34.24	34.57	55,072	+0.05(+0.13%)
Mar 13, 2003	33.01	34.65	33.01	34.52	131,253	+1.48(+4.49%)
Mar 12, 2003	33.28	33.97	32.82	33.04	136,124	-0.37(-1.12%)
Mar 11, 2003	34.17	34.39	33.11	33.41	116,303	-0.78(-2.29%)
Mar 10, 2003	34.45	34.52	34.16	34.20	108,278	-0.26(-0.74%)
Mar 07, 2003	34.29	34.70	34.20	34.45	93,917	+0.09(+0.27%)
Mar 06, 2003	34.85	34.85	34.23	34.36	94,317	-0.67(-1.92%)
Mar 05, 2003	34.48	35.11	34.21	35.03	123,008	+0.52(+1.50%)
Mar 04, 2003	34.97	35.11	34.50	34.51	99,704	-0.47(-1.35%)

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.