Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	42.01	42.55	42.01	42.53	279,711	+0.80(+1.92%)
May 29, 2003	42.06	42.34	41.68	41.73	120,659	-0.19(-0.45%)
May 28, 2003	41.95	42.21	41.80	41.92	128,950	+0.09(+0.22%)
May 27, 2003	40.89	41.94	40.78	41.83	1,978,005	+0.82(+1.99%)
May 23, 2003	40.79	41.17	40.78	41.01	90,048	+0.13(+0.33%)
May 22, 2003	40.60	41.12	40.60	40.88	195,020	+0.38(+0.95%)
May 21, 2003	40.42	40.60	40.22	40.49	111,221	+0.13(+0.33%)
May 20, 2003	40.72	40.73	40.06	40.36	654,956	-0.09(-0.23%)
May 19, 2003	41.24	41.24	40.35	40.46	128,057	-0.96(-2.33%)
May 16, 2003	41.39	42.34	41.17	41.42	88,135	-0.08(-0.19%)
May 15, 2003	41.47	41.62	41.18	41.50	71,043	+0.29(+0.70%)
May 14, 2003	41.62	41.62	41.03	41.21	75,508	-0.09(-0.23%)
May 13, 2003	41.33	41.55	41.09	41.30	87,625	-0.11(-0.26%)
May 12, 2003	40.89	41.47	40.08	41.41	76,528	+0.53(+1.30%)
May 09, 2003	40.63	40.91	40.46	40.88	90,941	+0.51(+1.26%)
May 08, 2003	40.31	40.68	40.30	40.37	87,752	-0.39(-0.96%)
May 07, 2003	40.61	41.00	40.54	40.76	171,168	-0.09(-0.23%)
May 06, 2003	40.63	41.09	40.63	40.86	217,978	+0.30(+0.73%)
May 05, 2003	40.67	40.85	40.49	40.56	69,896	-0.05(-0.13%)
May 02, 2003	39.96	40.72	39.96	40.61	98,594	+0.56(+1.41%)
May 01, 2003	39.92	40.21	39.45	40.05	271,165	-0.01(-0.02%)
Apr 30, 2003	39.97	40.27	39.82	40.06	374,224	-0.05(-0.12%)
Apr 29, 2003	40.06	40.33	39.84	40.10	165,046	+0.24(+0.59%)
Apr 28, 2003	39.39	40.02	39.39	39.87	191,193	+0.60(+1.54%)
Apr 25, 2003	39.65	39.67	39.16	39.26	280,987	-0.48(-1.20%)
Apr 24, 2003	39.82	40.02	39.59	39.74	137,368	-0.29(-0.72%)
Apr 23, 2003	39.77	40.14	39.72	40.03	132,266	+0.34(+0.85%)
Apr 22, 2003	38.81	39.79	38.81	39.70	233,794	+0.73(+1.87%)
Apr 21, 2003	39.00	39.15	38.83	38.97	204,968	+0.08(+0.20%)
Apr 17, 2003	38.48	39.00	38.33	38.89	101,272	+0.53(+1.37%)
Apr 16, 2003	39.11	39.11	38.30	38.36	193,106	-0.52(-1.33%)
Apr 15, 2003	38.53	38.88	38.32	38.88	102,037	+0.31(+0.81%)
Apr 14, 2003	37.95	38.59	37.95	38.57	177,928	+0.68(+1.80%)
Apr 11, 2003	38.31	38.50	37.82	37.88	40,304	-0.07(-0.19%)
Apr 10, 2003	37.92	38.06	37.59	37.95	650,874	+0.08(+0.21%)
Apr 09, 2003	38.41	38.72	37.83	37.88	230,350	-0.45(-1.17%)
Apr 08, 2003	38.42	38.48	38.14	38.32	91,834	-0.02(-0.04%)
Apr 07, 2003	39.24	39.44	38.34	38.34	154,077	-0.03(-0.08%)
Apr 04, 2003	38.53	38.57	38.15	38.37	177,801	+0.11(+0.29%)
Apr 03, 2003	38.65	38.77	38.24	38.26	150,888	-0.20(-0.51%)
Apr 02, 2003	38.22	38.61	38.17	38.46	205,606	+1.01(+2.70%)
Apr 01, 2003	37.24	37.57	37.07	37.44	72,446	+0.36(+0.97%)
Mar 31, 2003	37.12	37.44	36.77	37.08	718,602	-0.68(-1.81%)
Mar 28, 2003	37.79	37.86	37.60	37.77	45,151	-0.20(-0.54%)
Mar 27, 2003	37.62	38.01	37.37	37.97	15,943	+0.01(+0.02%)
Mar 26, 2003	38.10	38.19	37.82	37.96	110,966	-0.18(-0.47%)
Mar 25, 2003	37.64	38.33	37.56	38.14	523,837	+0.43(+1.14%)
Mar 24, 2003	38.03	38.28	37.52	37.71	128,950	-1.25(-3.22%)
Mar 21, 2003	38.57	38.97	38.28	38.97	186,729	+0.82(+2.16%)
Mar 20, 2003	37.87	38.22	37.35	38.14	197,826	+0.12(+0.31%)
Mar 19, 2003	37.91	38.10	37.51	38.03	190,683	+0.31(+0.83%)
Mar 18, 2003	37.75	37.81	37.41	37.71	168,617	+0.12(+0.31%)
Mar 17, 2003	36.26	37.60	36.10	37.59	214,407	+1.25(+3.43%)
Mar 14, 2003	36.46	36.70	36.11	36.35	187,877	+0.02(+0.04%)
Mar 13, 2003	35.67	36.33	35.35	36.33	84,563	+1.22(+3.46%)
Mar 12, 2003	34.94	35.12	34.50	35.12	123,976	+0.13(+0.38%)
Mar 11, 2003	35.40	35.55	34.98	34.98	188,642	-0.33(-0.93%)
Mar 10, 2003	35.99	35.99	35.18	35.31	292,848	-0.79(-2.19%)
Mar 07, 2003	35.44	36.21	35.44	36.10	82,650	+0.05(+0.15%)
Mar 06, 2003	36.14	36.31	35.90	36.05	69,768	-0.27(-0.73%)
Mar 05, 2003	35.94	36.34	35.88	36.32	93,109	+0.25(+0.70%)
Mar 04, 2003	36.58	36.58	36.03	36.06	95,022	-0.36(-0.99%)

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.