Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	75.97	76.42	75.38	75.66	11,723	-0.29(-0.38%)
May 29, 2003	75.55	76.33	75.39	75.95	16,120	+0.77(+1.02%)
May 28, 2003	75.29	75.62	74.62	75.18	67,289	-2.15(-2.77%)
May 27, 2003	75.24	77.61	75.24	77.32	377,356	+5.10(+7.06%)
May 23, 2003	71.73	72.67	71.73	72.22	87,927	+1.33(+1.87%)
May 22, 2003	70.47	70.97	70.45	70.90	67,289	+0.26(+0.37%)
May 21, 2003	70.06	70.68	70.06	70.63	233,374	+0.90(+1.29%)
May 20, 2003	69.16	70.40	69.16	69.73	38,346	+0.96(+1.39%)
May 19, 2003	69.40	69.40	68.37	68.78	48,360	-0.75(-1.07%)
May 16, 2003	68.87	69.56	68.66	69.52	26,744	+0.64(+0.93%)
May 15, 2003	69.71	69.93	68.75	68.88	29,553	-1.03(-1.48%)
May 14, 2003	69.40	70.25	69.38	69.91	42,376	+0.84(+1.21%)
May 13, 2003	69.15	69.60	68.85	69.08	16,120	-0.32(-0.46%)
May 12, 2003	69.19	70.00	68.91	69.40	33,217	+0.45(+0.65%)
May 09, 2003	68.52	69.19	68.33	68.95	22,836	+0.90(+1.32%)
May 08, 2003	67.85	68.54	67.68	68.05	21,371	+0.90(+1.34%)
May 07, 2003	67.87	67.87	66.13	67.15	42,620	-1.64(-2.38%)
May 06, 2003	67.78	69.27	67.78	68.78	21,493	+1.64(+2.44%)
May 05, 2003	66.57	67.27	66.54	67.15	32,728	-0.98(-1.44%)
May 02, 2003	66.54	68.29	66.45	68.13	45,185	+2.28(+3.47%)
May 01, 2003	66.33	66.55	65.71	65.84	100,994	-0.53(-0.80%)
Apr 30, 2003	66.70	66.97	66.34	66.38	20,882	-0.16(-0.23%)
Apr 29, 2003	66.25	66.94	66.01	66.53	27,111	-0.12(-0.18%)
Apr 28, 2003	65.97	67.15	65.95	66.65	29,675	+1.79(+2.75%)
Apr 25, 2003	65.10	65.41	64.20	64.87	70,097	-0.99(-1.50%)
Apr 24, 2003	65.92	66.68	65.52	65.86	24,668	-0.06(-0.09%)
Apr 23, 2003	64.89	65.92	64.69	65.92	36,514	+0.74(+1.13%)
Apr 22, 2003	62.86	65.19	62.86	65.18	47,993	+2.46(+3.93%)
Apr 21, 2003	62.64	62.92	62.07	62.72	10,013	-0.13(-0.21%)
Apr 17, 2003	63.10	63.26	62.03	62.85	31,751	+0.97(+1.58%)
Apr 16, 2003	62.27	62.59	61.56	61.87	37,125	-1.67(-2.63%)
Apr 15, 2003	63.39	63.64	63.02	63.54	46,650	-1.15(-1.77%)
Apr 14, 2003	64.12	64.77	63.90	64.69	42,498	+1.80(+2.86%)
Apr 11, 2003	63.30	63.67	62.50	62.89	33,095	+0.39(+0.63%)
Apr 10, 2003	62.00	62.55	61.62	62.49	34,560	+2.72(+4.55%)
Apr 09, 2003	60.33	60.78	59.35	59.78	71,929	-0.55(-0.91%)
Apr 08, 2003	59.05	60.33	58.75	60.33	38,468	+1.01(+1.70%)
Apr 07, 2003	59.83	59.83	58.96	59.32	44,330	-0.04(-0.07%)
Apr 04, 2003	59.80	59.80	58.96	59.36	15,875	+0.28(+0.47%)
Apr 03, 2003	58.46	59.08	58.46	59.08	25,889	+0.00(+0.00%)
Apr 02, 2003	58.72	59.16	58.38	59.08	20,638	+1.65(+2.87%)
Apr 01, 2003	57.62	58.03	57.12	57.43	18,806	+0.93(+1.65%)
Mar 31, 2003	56.51	57.07	56.23	56.50	17,219	-0.49(-0.86%)
Mar 28, 2003	56.75	57.36	56.50	56.99	36,392	+0.57(+1.02%)
Mar 27, 2003	56.42	56.53	55.99	56.42	27,599	-1.06(-1.85%)
Mar 26, 2003	56.99	58.10	56.54	57.48	42,376	+2.42(+4.40%)
Mar 25, 2003	54.75	55.64	54.45	55.06	36,025	+1.67(+3.13%)
Mar 24, 2003	54.68	54.72	53.32	53.39	31,873	-1.46(-2.66%)
Mar 21, 2003	55.07	55.23	54.29	54.85	16,730	+0.98(+1.82%)
Mar 20, 2003	53.96	54.40	53.43	53.86	40,055	+0.36(+0.67%)
Mar 19, 2003	53.19	53.96	53.14	53.50	23,569	+1.92(+3.71%)
Mar 18, 2003	52.11	52.11	51.37	51.59	57,397	-1.47(-2.78%)
Mar 17, 2003	51.56	53.18	51.44	53.06	5,006,994	+1.43(+2.78%)
Mar 14, 2003	52.10	52.24	51.04	51.63	49,703	+1.64(+3.28%)
Mar 13, 2003	49.97	50.32	49.05	49.99	847,036	+1.97(+4.09%)
Mar 12, 2003	47.80	48.68	46.27	48.03	701,956	-5.49(-10.25%)
Mar 11, 2003	53.51	53.51	53.51	53.51	0	+0.00(+0.00%)
Mar 07, 2003	53.38	53.57	53.09	53.51	275,018	-0.70(-1.28%)
Mar 06, 2003	54.40	55.37	53.88	54.21	28,698	-2.70(-4.75%)
Mar 05, 2003	55.94	56.91	55.89	56.91	27,477	+1.15(+2.06%)
Mar 04, 2003	56.26	56.52	55.35	55.76	40,788	-1.02(-1.80%)

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.