Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.80	32.12	31.78	32.12	1,054,741	+0.63(+2.01%)
May 29, 2003	31.57	31.76	31.27	31.49	516,048	+0.05(+0.16%)
May 28, 2003	31.40	31.47	31.25	31.44	325,758	+0.28(+0.89%)
May 27, 2003	30.65	31.25	30.58	31.16	354,758	+0.55(+1.79%)
May 23, 2003	30.37	30.66	30.23	30.61	387,334	+0.31(+1.01%)
May 22, 2003	30.16	30.41	30.08	30.31	749,641	+0.20(+0.67%)
May 21, 2003	29.90	30.12	29.83	30.11	420,704	+0.15(+0.50%)
May 20, 2003	29.93	30.15	29.74	29.95	653,900	-0.01(-0.04%)
May 19, 2003	30.40	30.46	29.89	29.97	741,298	-0.49(-1.61%)
May 16, 2003	30.79	30.82	30.46	30.46	389,320	-0.35(-1.15%)
May 15, 2003	30.81	30.85	30.58	30.81	532,734	+0.15(+0.48%)
May 14, 2003	30.77	30.81	30.56	30.67	269,743	+0.01(+0.04%)
May 13, 2003	30.57	30.76	30.35	30.65	339,662	+0.11(+0.36%)
May 12, 2003	30.25	30.60	30.16	30.54	545,843	+0.35(+1.18%)
May 09, 2003	29.85	30.21	29.85	30.19	232,003	+0.38(+1.29%)
May 08, 2003	29.94	29.99	29.68	29.81	556,172	-0.21(-0.71%)
May 07, 2003	30.16	30.19	29.96	30.02	152,947	-0.10(-0.32%)
May 06, 2003	29.87	30.19	29.86	30.11	379,786	+0.20(+0.66%)
May 05, 2003	29.84	29.95	29.73	29.91	181,947	+0.20(+0.69%)
May 02, 2003	29.14	29.76	29.14	29.71	435,006	+0.58(+2.01%)
May 01, 2003	29.22	29.26	28.78	29.13	653,105	-0.03(-0.11%)
Apr 30, 2003	28.91	29.31	28.85	29.16	321,388	+0.13(+0.46%)
Apr 29, 2003	29.02	29.20	28.95	29.03	439,376	+0.06(+0.19%)
Apr 28, 2003	28.58	29.06	28.49	28.97	179,961	+0.48(+1.67%)
Apr 25, 2003	28.75	28.75	28.43	28.49	127,125	-0.26(-0.92%)
Apr 24, 2003	28.81	28.98	28.64	28.76	555,775	-0.15(-0.53%)
Apr 23, 2003	28.76	28.95	28.62	28.91	290,401	+0.26(+0.90%)
Apr 22, 2003	28.08	28.75	28.08	28.66	308,278	+0.41(+1.43%)
Apr 21, 2003	28.22	28.29	28.03	28.25	485,459	+0.18(+0.65%)
Apr 17, 2003	27.85	28.19	27.78	28.07	285,634	+0.38(+1.35%)
Apr 16, 2003	27.99	27.99	27.69	27.69	197,044	-0.12(-0.44%)
Apr 15, 2003	27.65	27.87	27.61	27.82	224,058	+0.14(+0.50%)
Apr 14, 2003	27.32	27.76	27.32	27.68	274,113	+0.47(+1.71%)
Apr 11, 2003	27.54	27.65	27.21	27.21	688,065	-0.14(-0.51%)
Apr 10, 2003	27.42	27.51	27.26	27.35	617,351	+0.00(+0.00%)
Apr 09, 2003	27.55	27.76	27.18	27.35	609,803	-0.09(-0.32%)
Apr 08, 2003	27.58	27.61	27.35	27.44	185,920	-0.07(-0.24%)
Apr 07, 2003	27.76	28.06	27.44	27.50	206,578	+0.17(+0.64%)
Apr 04, 2003	27.44	27.59	27.31	27.33	220,085	-0.05(-0.17%)
Apr 03, 2003	27.58	27.59	27.37	27.37	299,141	-0.04(-0.14%)
Apr 02, 2003	27.22	27.56	27.15	27.41	230,414	+0.40(+1.49%)
Apr 01, 2003	26.68	27.01	26.56	27.01	686,078	+0.33(+1.23%)
Mar 31, 2003	26.76	26.95	26.44	26.68	643,968	-0.25(-0.93%)
Mar 28, 2003	26.92	27.05	26.80	26.93	775,860	-0.01(-0.05%)
Mar 27, 2003	26.80	26.99	26.59	26.95	354,758	+0.17(+0.65%)
Mar 26, 2003	27.09	27.15	26.70	26.77	392,896	-0.38(-1.38%)
Mar 25, 2003	26.81	27.25	26.81	27.15	201,811	+0.28(+1.03%)
Mar 24, 2003	27.14	27.16	26.77	26.87	322,580	-0.64(-2.32%)
Mar 21, 2003	27.26	27.56	27.06	27.51	550,611	+0.51(+1.88%)
Mar 20, 2003	26.90	27.19	26.43	27.00	398,458	+0.07(+0.25%)
Mar 19, 2003	26.83	26.94	26.68	26.93	224,852	+0.13(+0.47%)
Mar 18, 2003	26.77	26.86	26.48	26.81	498,171	+0.13(+0.47%)
Mar 17, 2003	25.85	26.68	25.84	26.68	680,517	+0.63(+2.43%)
Mar 14, 2003	26.17	26.23	25.91	26.05	84,220	-0.00(-0.01%)
Mar 13, 2003	25.56	26.05	25.54	26.05	270,141	+0.58(+2.28%)
Mar 12, 2003	25.46	25.51	25.21	25.47	500,952	+0.07(+0.29%)
Mar 11, 2003	25.52	25.81	25.36	25.40	337,279	-0.20(-0.79%)
Mar 10, 2003	25.90	25.90	25.47	25.60	342,046	-0.48(-1.82%)
Mar 07, 2003	25.70	26.15	25.68	26.08	565,707	+0.07(+0.28%)
Mar 06, 2003	26.12	26.22	25.94	26.00	144,604	-0.17(-0.63%)
Mar 05, 2003	26.14	26.30	26.06	26.17	324,169	-0.04(-0.13%)
Mar 04, 2003	26.43	26.43	26.11	26.20	276,100	-0.23(-0.86%)

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.