Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	30.03	30.10	29.76	29.90	356,704	+0.00(+0.00%)
May 29, 2003	29.62	30.21	29.54	29.90	183,018	+0.08(+0.28%)
May 28, 2003	29.70	29.94	29.67	29.82	287,142	+0.29(+0.98%)
May 27, 2003	29.17	29.62	29.15	29.53	520,181	+0.24(+0.82%)
May 23, 2003	28.81	29.55	28.81	29.29	698,387	-0.43(-1.45%)
May 22, 2003	29.62	29.72	29.42	29.72	226,184	+0.01(+0.02%)
May 21, 2003	29.86	30.10	29.61	29.71	280,288	-0.12(-0.39%)
May 20, 2003	29.86	30.09	29.67	29.83	454,994	+0.55(+1.87%)
May 19, 2003	29.55	29.62	29.05	29.28	404,245	-0.49(-1.64%)
May 16, 2003	29.49	29.86	29.49	29.77	361,808	+0.32(+1.07%)
May 15, 2003	29.52	29.71	29.24	29.45	443,765	-0.73(-2.43%)
May 14, 2003	30.08	30.30	30.08	30.19	358,162	+0.45(+1.52%)
May 13, 2003	29.21	29.76	29.16	29.73	549,785	+0.02(+0.07%)
May 12, 2003	29.14	29.77	29.04	29.71	461,702	+0.64(+2.19%)
May 09, 2003	28.77	29.22	28.70	29.07	292,538	+0.16(+0.55%)
May 08, 2003	28.70	29.00	28.66	28.92	819,281	-0.47(-1.61%)
May 07, 2003	29.58	29.60	29.11	29.39	517,993	-0.60(-2.01%)
May 06, 2003	29.92	30.14	29.73	29.99	434,286	-0.52(-1.71%)
May 05, 2003	30.38	30.58	30.32	30.51	123,227	+0.24(+0.79%)
May 02, 2003	29.69	30.47	29.60	30.27	486,640	-0.31(-1.01%)
May 01, 2003	30.27	30.58	30.18	30.58	255,059	+0.06(+0.20%)
Apr 30, 2003	30.55	30.72	30.39	30.52	318,350	+0.10(+0.32%)
Apr 29, 2003	30.38	30.65	30.25	30.43	256,226	+0.10(+0.32%)
Apr 28, 2003	30.11	30.47	30.10	30.33	251,705	+0.69(+2.34%)
Apr 25, 2003	29.62	29.88	29.53	29.64	121,040	-0.16(-0.55%)
Apr 24, 2003	29.90	29.99	29.68	29.80	384,266	-0.32(-1.07%)
Apr 23, 2003	30.02	30.14	29.86	30.12	247,184	+0.21(+0.69%)
Apr 22, 2003	29.47	29.92	29.39	29.92	427,578	+0.33(+1.11%)
Apr 21, 2003	29.49	29.71	29.48	29.59	90,853	+0.09(+0.30%)
Apr 17, 2003	29.53	29.60	29.29	29.50	165,810	+0.10(+0.33%)
Apr 16, 2003	29.48	29.63	29.27	29.40	185,935	-0.49(-1.63%)
Apr 15, 2003	29.90	29.99	29.77	29.89	158,664	-0.01(-0.05%)
Apr 14, 2003	29.28	29.90	29.23	29.90	342,412	+0.61(+2.08%)
Apr 11, 2003	29.44	29.48	29.21	29.29	515,077	-0.12(-0.40%)
Apr 10, 2003	29.85	29.90	29.37	29.41	599,076	+0.03(+0.12%)
Apr 09, 2003	29.55	29.62	29.35	29.38	521,347	-0.43(-1.45%)
Apr 08, 2003	29.92	30.00	29.65	29.81	275,621	-0.08(-0.25%)
Apr 07, 2003	29.90	30.27	29.88	29.88	284,954	+0.80(+2.73%)
Apr 04, 2003	29.19	29.27	29.01	29.09	97,707	+0.26(+0.90%)
Apr 03, 2003	29.04	29.07	28.70	28.83	164,935	-0.15(-0.52%)
Apr 02, 2003	28.67	29.18	28.67	28.98	171,206	+0.69(+2.45%)
Apr 01, 2003	28.18	28.67	28.11	28.29	201,247	+0.09(+0.32%)
Mar 31, 2003	28.25	28.44	28.07	28.20	314,850	-0.60(-2.10%)
Mar 28, 2003	28.59	29.01	28.51	28.80	261,330	-0.43(-1.45%)
Mar 27, 2003	28.90	29.42	28.90	29.23	196,580	-0.06(-0.21%)
Mar 26, 2003	29.21	29.43	29.00	29.29	273,142	+0.62(+2.18%)
Mar 25, 2003	28.66	28.93	28.46	28.66	214,955	+0.31(+1.09%)
Mar 24, 2003	28.80	28.90	28.32	28.35	183,164	-0.63(-2.18%)
Mar 21, 2003	28.51	29.28	28.51	28.99	253,017	+0.19(+0.64%)
Mar 20, 2003	28.63	29.01	28.54	28.80	517,556	+0.25(+0.86%)
Mar 19, 2003	28.70	28.79	28.46	28.55	637,284	-0.25(-0.86%)
Mar 18, 2003	28.99	29.08	28.69	28.80	360,495	-0.07(-0.24%)
Mar 17, 2003	28.01	29.14	27.90	28.87	886,510	+0.97(+3.49%)
Mar 14, 2003	28.20	28.22	27.90	27.90	538,118	-0.48(-1.69%)
Mar 13, 2003	27.81	28.41	27.74	28.38	710,345	+1.26(+4.65%)
Mar 12, 2003	27.15	27.28	26.85	27.11	733,095	-0.35(-1.27%)
Mar 11, 2003	27.18	27.59	27.18	27.46	300,413	+0.60(+2.22%)
Mar 10, 2003	27.07	27.15	26.72	26.87	234,059	-0.40(-1.46%)
Mar 07, 2003	27.02	27.33	27.02	27.26	211,164	+0.06(+0.23%)
Mar 06, 2003	27.33	27.42	27.13	27.20	199,643	-0.10(-0.38%)
Mar 05, 2003	27.15	27.36	27.15	27.31	443,036	-0.10(-0.38%)
Mar 04, 2003	27.55	27.70	27.39	27.41	255,934	+0.01(+0.02%)

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.