Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.95	38.49	37.86	38.49	9,539	+0.99(+2.65%)
May 29, 2003	38.67	39.31	37.50	37.50	10,325	-0.45(-1.19%)
May 28, 2003	37.95	39.31	37.95	37.95	17,053	+0.00(+0.00%)
May 27, 2003	37.95	38.40	37.86	37.95	19,886	-0.09(-0.24%)
May 23, 2003	38.22	38.40	37.95	38.04	3,995	-0.27(-0.71%)
May 22, 2003	37.77	38.40	37.59	38.31	16,721	+0.45(+1.19%)
May 21, 2003	37.95	38.40	37.86	37.86	22,885	+0.00(+0.00%)
May 20, 2003	36.60	37.86	36.60	37.86	14,032	+1.27(+3.46%)
May 19, 2003	36.51	36.78	36.23	36.60	14,862	+0.45(+1.25%)
May 16, 2003	36.14	36.14	35.33	36.14	32,126	+0.45(+1.27%)
May 15, 2003	35.96	35.96	35.06	35.69	15,603	+0.18(+0.51%)
May 14, 2003	35.15	35.69	35.06	35.51	4,017	+0.36(+1.03%)
May 13, 2003	34.88	35.42	34.79	35.15	10,413	+0.00(+0.00%)
May 12, 2003	34.79	35.60	34.79	35.15	7,591	+0.36(+1.04%)
May 09, 2003	34.52	34.79	34.25	34.79	5,522	+0.36(+1.05%)
May 08, 2003	34.34	34.70	33.43	34.43	2,268	-0.18(-0.52%)
May 07, 2003	33.89	34.79	33.70	34.61	14,895	+0.36(+1.06%)
May 06, 2003	32.80	34.25	32.80	34.25	14,917	+1.45(+4.41%)
May 05, 2003	32.08	33.16	31.81	32.80	2,335	+0.09(+0.28%)
May 02, 2003	32.17	32.98	32.17	32.71	4,061	+0.45(+1.40%)
May 01, 2003	31.63	32.53	30.81	32.26	3,386	-0.09(-0.28%)
Apr 30, 2003	31.63	32.98	31.36	32.35	3,187	+0.63(+1.99%)
Apr 29, 2003	30.90	31.72	30.72	31.72	5,389	+0.81(+2.63%)
Apr 28, 2003	31.90	32.08	30.90	30.90	8,100	-0.99(-3.12%)
Apr 25, 2003	32.98	33.43	31.63	31.90	2,036	-1.08(-3.29%)
Apr 24, 2003	32.98	34.34	31.63	32.98	5,433	+0.00(+0.00%)
Apr 23, 2003	31.99	32.98	31.99	32.98	2,899	+0.90(+2.82%)
Apr 22, 2003	31.45	32.71	30.72	32.08	4,747	+0.45(+1.43%)
Apr 21, 2003	31.63	31.63	30.36	31.63	4,360	-0.36(-1.13%)
Apr 17, 2003	30.27	32.35	30.18	31.99	5,754	+1.72(+5.67%)
Apr 16, 2003	31.63	31.81	29.73	30.27	6,540	-1.17(-3.74%)
Apr 15, 2003	30.54	31.63	29.37	31.45	2,899	+0.63(+2.05%)
Apr 14, 2003	31.54	31.54	30.54	30.81	1,604	-0.45(-1.45%)
Apr 11, 2003	30.36	32.08	30.27	31.27	4,006	+0.90(+2.98%)
Apr 10, 2003	31.17	32.08	30.36	30.36	2,744	-0.45(-1.47%)
Apr 09, 2003	30.63	31.63	29.82	30.81	4,813	+0.09(+0.29%)
Apr 08, 2003	30.63	31.36	29.91	30.72	5,710	+0.99(+3.34%)
Apr 07, 2003	31.17	31.17	29.55	29.73	8,620	+0.09(+0.30%)
Apr 04, 2003	29.28	30.27	29.28	29.64	2,478	+0.00(+0.00%)
Apr 03, 2003	30.45	30.45	28.92	29.64	4,659	-0.81(-2.67%)
Apr 02, 2003	28.37	30.54	28.37	30.45	2,733	+2.17(+7.67%)
Apr 01, 2003	26.75	28.37	26.75	28.28	2,954	+0.99(+3.64%)
Mar 31, 2003	26.84	28.73	26.39	27.29	3,939	+0.00(+0.00%)
Mar 28, 2003	27.92	28.73	27.02	27.29	3,519	-0.63(-2.27%)
Mar 27, 2003	28.92	28.92	26.66	27.92	8,510	-0.99(-3.44%)
Mar 26, 2003	29.82	30.72	28.92	28.92	2,733	-0.90(-3.03%)
Mar 25, 2003	29.82	30.54	28.55	29.82	6,673	-0.09(-0.30%)
Mar 24, 2003	30.27	30.63	29.37	29.91	1,018	-0.45(-1.49%)
Mar 21, 2003	30.27	30.90	29.82	30.36	7,879	-0.36(-1.18%)
Mar 20, 2003	30.09	31.08	29.37	30.72	6,761	+0.18(+0.59%)
Mar 19, 2003	29.37	30.63	29.01	30.54	4,149	+0.99(+3.36%)
Mar 18, 2003	28.92	30.63	28.92	29.55	2,312	+0.09(+0.31%)
Mar 17, 2003	26.48	31.63	26.48	29.46	14,530	+3.07(+11.64%)
Mar 14, 2003	27.20	27.56	26.30	26.39	1,991	-0.81(-2.99%)
Mar 13, 2003	23.49	27.20	23.49	27.20	9,439	+2.35(+9.45%)
Mar 12, 2003	24.76	25.30	24.22	24.85	4,979	-0.18(-0.72%)
Mar 11, 2003	24.67	25.57	24.58	25.03	3,950	-0.27(-1.07%)
Mar 10, 2003	25.66	25.84	24.58	25.30	2,744	-0.36(-1.41%)
Mar 07, 2003	25.75	26.57	25.57	25.66	3,552	-0.09(-0.35%)
Mar 06, 2003	26.66	26.66	25.66	25.75	3,187	-0.90(-3.39%)
Mar 05, 2003	26.02	26.93	25.57	26.66	1,294	+0.45(+1.72%)
Mar 04, 2003	26.48	26.93	26.02	26.20	3,165	-0.63(-2.36%)

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.