Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	34.86	35.26	34.75	35.21	8,702,110	+0.62(+1.78%)
May 29, 2003	34.55	34.79	34.06	34.60	5,209,916	+0.22(+0.64%)
May 28, 2003	34.24	34.54	34.24	34.38	2,645,207	+0.23(+0.68%)
May 27, 2003	33.31	34.16	33.31	34.14	3,228,198	+0.78(+2.35%)
May 23, 2003	33.11	33.46	32.96	33.36	1,713,222	+0.26(+0.79%)
May 22, 2003	32.78	33.16	32.74	33.10	4,316,180	+0.33(+1.01%)
May 21, 2003	32.55	32.84	32.47	32.77	3,503,193	+0.12(+0.38%)
May 20, 2003	32.70	32.84	32.34	32.64	5,326,164	-0.01(-0.02%)
May 19, 2003	33.04	33.28	32.61	32.65	5,016,919	-0.58(-1.73%)
May 16, 2003	33.64	33.89	33.22	33.23	4,343,930	-0.42(-1.24%)
May 15, 2003	33.62	33.76	33.48	33.64	1,483,976	+0.13(+0.39%)
May 14, 2003	33.64	33.64	33.36	33.51	4,175,182	-0.02(-0.06%)
May 13, 2003	33.35	33.59	33.10	33.53	3,765,439	+0.20(+0.59%)
May 12, 2003	32.94	33.38	32.92	33.34	3,170,699	+0.36(+1.09%)
May 09, 2003	32.69	32.99	32.60	32.98	2,710,706	+0.47(+1.44%)
May 08, 2003	32.55	32.70	32.43	32.51	5,250,415	-0.27(-0.83%)
May 07, 2003	32.83	32.96	32.69	32.78	4,311,180	-0.20(-0.61%)
May 06, 2003	32.74	33.03	32.72	32.98	3,825,188	+0.31(+0.96%)
May 05, 2003	32.61	32.74	32.50	32.67	4,969,670	+0.15(+0.46%)
May 02, 2003	31.80	32.54	31.80	32.52	4,262,931	+0.80(+2.52%)
May 01, 2003	31.80	31.94	31.40	31.72	3,266,947	-0.04(-0.13%)
Apr 30, 2003	31.54	31.96	31.44	31.76	2,768,955	+0.10(+0.31%)
Apr 29, 2003	31.55	31.82	31.50	31.66	4,068,434	+0.21(+0.68%)
Apr 28, 2003	31.12	31.57	31.02	31.45	2,405,961	+0.55(+1.77%)
Apr 25, 2003	31.30	31.30	30.89	30.90	1,396,227	-0.44(-1.40%)
Apr 24, 2003	31.32	31.48	31.22	31.34	3,131,449	-0.16(-0.51%)
Apr 23, 2003	31.18	31.54	31.18	31.50	2,871,953	+0.33(+1.05%)
Apr 22, 2003	30.48	31.26	30.48	31.17	2,310,712	+0.42(+1.38%)
Apr 21, 2003	30.59	30.75	30.47	30.75	2,249,463	+0.21(+0.68%)
Apr 17, 2003	30.15	30.62	30.10	30.54	4,346,680	+0.46(+1.53%)
Apr 16, 2003	30.45	30.66	30.02	30.08	2,553,458	-0.32(-1.04%)
Apr 15, 2003	30.06	30.40	29.86	30.40	1,578,224	+0.32(+1.08%)
Apr 14, 2003	29.61	30.10	29.61	30.07	2,077,966	+0.54(+1.81%)
Apr 11, 2003	29.91	30.00	29.51	29.54	2,441,460	-0.16(-0.55%)
Apr 10, 2003	29.74	29.82	29.59	29.70	1,961,218	+0.01(+0.03%)
Apr 09, 2003	29.89	30.24	29.53	29.69	5,019,919	-0.16(-0.55%)
Apr 08, 2003	29.88	30.00	29.74	29.86	2,516,959	+0.02(+0.08%)
Apr 07, 2003	30.46	30.58	29.83	29.83	4,210,432	+0.02(+0.07%)
Apr 04, 2003	30.03	30.12	29.73	29.81	1,731,972	-0.09(-0.29%)
Apr 03, 2003	30.16	30.16	29.84	29.90	3,771,439	+0.02(+0.05%)
Apr 02, 2003	29.79	30.08	29.65	29.88	3,499,193	+0.58(+1.99%)
Apr 01, 2003	29.08	29.34	28.89	29.30	2,610,958	+0.50(+1.74%)
Mar 31, 2003	29.06	29.32	28.78	28.80	2,323,712	-0.60(-2.04%)
Mar 28, 2003	29.28	29.56	29.28	29.40	3,469,944	-0.01(-0.04%)
Mar 27, 2003	29.08	29.50	29.04	29.41	1,506,975	+0.20(+0.67%)
Mar 26, 2003	29.57	29.64	29.22	29.22	3,325,696	-0.36(-1.23%)
Mar 25, 2003	29.25	29.70	29.20	29.58	3,720,690	+0.31(+1.07%)
Mar 24, 2003	29.48	29.58	29.12	29.27	6,675,892	-0.64(-2.14%)
Mar 21, 2003	29.73	30.00	29.51	29.91	9,599,845	+0.41(+1.40%)
Mar 20, 2003	29.24	29.60	28.82	29.50	5,528,911	+0.19(+0.66%)
Mar 19, 2003	29.38	29.38	29.04	29.30	4,423,179	-0.07(-0.25%)
Mar 18, 2003	29.16	29.38	28.89	29.38	4,434,928	+0.38(+1.31%)
Mar 17, 2003	28.22	29.07	28.07	29.00	2,761,205	+0.66(+2.31%)
Mar 14, 2003	28.44	28.50	28.14	28.34	4,044,434	+0.04(+0.13%)
Mar 13, 2003	27.92	28.34	27.70	28.30	4,969,420	+0.74(+2.70%)
Mar 12, 2003	27.55	27.63	27.29	27.56	5,917,654	+0.06(+0.22%)
Mar 11, 2003	27.73	27.92	27.50	27.50	2,628,457	-0.20(-0.71%)
Mar 10, 2003	28.00	28.06	27.62	27.70	2,761,455	-0.48(-1.72%)
Mar 07, 2003	27.90	28.34	27.81	28.18	3,481,194	+0.01(+0.04%)
Mar 06, 2003	28.20	28.34	28.06	28.17	2,310,212	-0.23(-0.82%)
Mar 05, 2003	28.31	28.51	28.23	28.40	2,297,713	+0.06(+0.20%)
Mar 04, 2003	28.66	28.66	28.32	28.34	2,155,965	-0.37(-1.30%)

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.