Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	35.62	37.36	35.60	36.84	425,069	+1.22(+3.43%)
May 29, 2003	35.12	35.96	35.02	35.62	436,659	+0.42(+1.19%)
May 28, 2003	34.42	35.20	34.38	35.20	392,173	+0.95(+2.77%)
May 27, 2003	33.35	34.25	32.90	34.25	262,814	+0.82(+2.45%)
May 23, 2003	33.14	33.55	32.86	33.43	117,886	+0.43(+1.29%)
May 22, 2003	32.64	33.17	32.29	33.01	291,145	-0.06(-0.18%)
May 21, 2003	32.97	33.13	32.84	33.07	253,215	-0.03(-0.08%)
May 20, 2003	32.90	33.40	32.82	33.09	243,733	+0.10(+0.31%)
May 19, 2003	33.66	33.66	32.96	32.99	180,165	-0.72(-2.13%)
May 16, 2003	34.25	34.30	33.71	33.71	177,004	-0.59(-1.72%)
May 15, 2003	34.39	34.51	34.17	34.30	133,104	-0.01(-0.02%)
May 14, 2003	34.54	34.67	34.13	34.31	198,428	-0.10(-0.30%)
May 13, 2003	34.38	34.67	34.17	34.41	250,054	-0.02(-0.05%)
May 12, 2003	33.76	34.48	33.66	34.42	234,835	+0.58(+1.72%)
May 09, 2003	33.10	33.84	33.10	33.84	216,339	+0.74(+2.24%)
May 08, 2003	33.29	33.36	32.84	33.10	191,638	-0.27(-0.82%)
May 07, 2003	33.17	33.57	32.80	33.37	328,606	+0.21(+0.64%)
May 06, 2003	32.98	33.47	32.94	33.16	205,803	+0.01(+0.03%)
May 05, 2003	33.31	33.47	32.80	33.15	208,730	+0.22(+0.67%)
May 02, 2003	32.84	33.19	32.82	32.93	174,897	+0.04(+0.13%)
May 01, 2003	32.71	32.96	32.29	32.89	178,526	+0.09(+0.29%)
Apr 30, 2003	32.90	33.04	32.46	32.79	261,761	-0.10(-0.31%)
Apr 29, 2003	32.55	33.31	32.49	32.90	436,659	+0.33(+1.02%)
Apr 28, 2003	31.71	32.69	31.71	32.56	261,995	+0.85(+2.69%)
Apr 25, 2003	31.85	32.10	31.62	31.71	232,026	-0.32(-0.99%)
Apr 24, 2003	31.61	32.20	31.43	32.02	285,408	-0.01(-0.03%)
Apr 23, 2003	31.62	32.10	31.54	32.03	233,431	+0.41(+1.30%)
Apr 22, 2003	30.74	31.82	30.50	31.62	272,414	+0.92(+3.01%)
Apr 21, 2003	30.91	30.95	30.34	30.70	375,784	-0.12(-0.39%)
Apr 17, 2003	30.75	31.06	30.67	30.82	771,001	+0.15(+0.50%)
Apr 16, 2003	30.83	30.84	30.38	30.67	176,068	-0.15(-0.50%)
Apr 15, 2003	30.58	30.87	30.29	30.82	130,061	+0.20(+0.64%)
Apr 14, 2003	30.24	30.72	30.24	30.62	320,880	+0.20(+0.65%)
Apr 11, 2003	30.97	31.05	30.38	30.43	168,810	-0.32(-1.06%)
Apr 10, 2003	30.84	30.97	30.54	30.75	136,031	-0.09(-0.28%)
Apr 09, 2003	31.26	31.26	30.73	30.84	157,220	-0.26(-0.82%)
Apr 08, 2003	31.69	31.72	31.02	31.09	187,189	-0.64(-2.02%)
Apr 07, 2003	31.38	32.03	31.38	31.73	249,001	+0.57(+1.84%)
Apr 04, 2003	31.24	31.37	31.02	31.16	197,608	-0.07(-0.22%)
Apr 03, 2003	31.25	31.52	30.95	31.23	222,895	+0.05(+0.16%)
Apr 02, 2003	30.84	31.43	30.84	31.18	195,501	+0.69(+2.27%)
Apr 01, 2003	30.58	30.68	30.32	30.49	256,025	-0.01(-0.03%)
Mar 31, 2003	30.58	30.62	30.11	30.50	214,466	-0.26(-0.83%)
Mar 28, 2003	31.09	31.09	30.52	30.75	130,763	-0.33(-1.07%)
Mar 27, 2003	31.17	31.47	30.92	31.08	196,789	-0.26(-0.82%)
Mar 26, 2003	32.08	32.08	31.09	31.34	139,426	-0.44(-1.37%)
Mar 25, 2003	30.50	31.79	30.50	31.78	184,614	+0.52(+1.67%)
Mar 24, 2003	32.37	32.37	30.94	31.26	201,237	-1.43(-4.39%)
Mar 21, 2003	31.82	32.87	31.82	32.69	204,983	+1.21(+3.85%)
Mar 20, 2003	31.46	31.61	30.88	31.48	173,844	+0.19(+0.60%)
Mar 19, 2003	31.56	31.65	31.02	31.29	169,980	-0.27(-0.87%)
Mar 18, 2003	31.04	31.75	30.93	31.56	195,384	+0.73(+2.38%)
Mar 17, 2003	29.73	30.92	29.70	30.83	162,488	+0.99(+3.32%)
Mar 14, 2003	29.94	30.26	29.77	29.84	175,014	-0.05(-0.17%)
Mar 13, 2003	29.40	29.90	29.40	29.89	150,079	+0.64(+2.19%)
Mar 12, 2003	29.34	29.40	28.89	29.25	172,556	-0.09(-0.32%)
Mar 11, 2003	29.90	30.26	29.25	29.34	255,907	-0.47(-1.58%)
Mar 10, 2003	30.24	30.30	29.73	29.81	180,985	-0.51(-1.69%)
Mar 07, 2003	30.43	31.14	30.00	30.32	351,317	-0.10(-0.34%)
Mar 06, 2003	30.92	30.92	30.32	30.43	165,883	-0.56(-1.82%)
Mar 05, 2003	31.17	31.35	30.84	30.99	141,299	-0.31(-0.98%)
Mar 04, 2003	31.82	31.92	31.22	31.30	103,252	-0.50(-1.56%)

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.