Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.17	39.28	38.99	39.23	197,854	+1.35(+3.56%)
May 29, 2003	37.56	38.14	37.50	37.88	153,008	+0.71(+1.90%)
May 28, 2003	37.07	37.40	37.01	37.18	163,460	-0.43(-1.14%)
May 27, 2003	37.04	37.65	37.04	37.60	120,681	-0.25(-0.65%)
May 23, 2003	37.75	38.01	37.75	37.85	57,849	+0.16(+0.44%)
May 22, 2003	37.45	37.78	37.35	37.69	70,245	+0.12(+0.33%)
May 21, 2003	37.81	37.81	37.56	37.56	34,758	-0.36(-0.95%)
May 20, 2003	37.77	38.18	37.77	37.92	103,666	+0.46(+1.23%)
May 19, 2003	37.77	37.93	37.45	37.46	130,646	-0.35(-0.91%)
May 16, 2003	38.18	38.18	37.73	37.81	52,137	-0.16(-0.43%)
May 15, 2003	38.01	38.33	37.97	37.97	73,162	-0.29(-0.75%)
May 14, 2003	38.54	38.57	38.22	38.26	73,648	-0.28(-0.73%)
May 13, 2003	38.74	38.82	38.48	38.54	123,841	-0.48(-1.22%)
May 12, 2003	38.85	39.24	38.85	39.02	80,940	+0.16(+0.42%)
May 09, 2003	38.88	38.91	38.63	38.85	133,320	+0.36(+0.94%)
May 08, 2003	38.80	38.83	38.41	38.49	280,009	-0.62(-1.58%)
May 07, 2003	39.08	39.41	38.96	39.11	331,782	+0.31(+0.81%)
May 06, 2003	38.57	39.08	38.43	38.80	426,820	+0.70(+1.84%)
May 05, 2003	39.08	39.08	37.85	38.10	496,093	+0.82(+2.21%)
May 02, 2003	36.79	37.36	36.74	37.27	168,443	+0.49(+1.32%)
May 01, 2003	36.70	37.09	36.62	36.79	99,291	-0.47(-1.26%)
Apr 30, 2003	36.82	37.36	36.53	37.26	167,228	+1.37(+3.83%)
Apr 29, 2003	35.67	35.95	35.42	35.88	95,767	+0.36(+1.02%)
Apr 28, 2003	35.12	35.79	35.11	35.52	92,242	+0.29(+0.82%)
Apr 25, 2003	35.30	35.70	35.09	35.23	104,152	-1.00(-2.75%)
Apr 24, 2003	36.57	36.57	35.88	36.23	73,405	-0.23(-0.63%)
Apr 23, 2003	36.28	36.63	36.20	36.46	84,100	+0.18(+0.50%)
Apr 22, 2003	35.78	36.36	35.55	36.28	154,588	+0.12(+0.32%)
Apr 21, 2003	36.53	36.54	36.16	36.16	66,478	+0.16(+0.46%)
Apr 17, 2003	35.63	36.25	35.53	36.00	112,174	+1.13(+3.23%)
Apr 16, 2003	35.19	35.23	34.80	34.87	325,219	-0.12(-0.33%)
Apr 15, 2003	34.60	35.33	34.60	34.99	200,041	+0.46(+1.33%)
Apr 14, 2003	33.98	34.72	33.88	34.53	177,801	-0.16(-0.47%)
Apr 11, 2003	34.39	34.97	34.39	34.69	250,842	-1.21(-3.37%)
Apr 10, 2003	35.92	36.16	35.87	35.90	66,721	-0.35(-0.98%)
Apr 09, 2003	36.37	36.62	36.20	36.25	60,766	-0.11(-0.29%)
Apr 08, 2003	36.62	36.62	36.33	36.36	78,995	-0.79(-2.13%)
Apr 07, 2003	37.15	37.80	36.86	37.15	117,035	+0.66(+1.80%)
Apr 04, 2003	36.62	36.72	36.34	36.49	76,443	-0.16(-0.43%)
Apr 03, 2003	36.78	36.90	36.62	36.65	146,081	-1.09(-2.88%)
Apr 02, 2003	37.48	37.77	37.27	37.73	139,883	+0.12(+0.33%)
Apr 01, 2003	37.27	37.85	37.27	37.61	59,429	+0.63(+1.69%)
Mar 31, 2003	36.95	37.31	36.53	36.99	236,501	-1.70(-4.40%)
Mar 28, 2003	38.59	38.92	38.59	38.69	57,849	-0.65(-1.65%)
Mar 27, 2003	39.45	39.46	39.20	39.34	42,050	-0.44(-1.12%)
Mar 26, 2003	39.46	39.91	39.45	39.78	70,123	+0.68(+1.75%)
Mar 25, 2003	38.67	39.38	38.67	39.10	46,060	-0.34(-0.86%)
Mar 24, 2003	39.75	39.75	39.41	39.44	59,672	-0.07(-0.19%)
Mar 21, 2003	38.80	39.57	38.80	39.51	171,238	+0.43(+1.09%)
Mar 20, 2003	38.99	39.27	38.78	39.08	78,266	+0.49(+1.26%)
Mar 19, 2003	38.48	38.81	38.27	38.60	98,562	-0.02(-0.06%)
Mar 18, 2003	38.51	38.88	38.18	38.62	80,818	-0.20(-0.51%)
Mar 17, 2003	37.93	38.85	37.93	38.82	85,558	+0.46(+1.20%)
Mar 14, 2003	38.34	38.43	37.97	38.36	95,159	-0.16(-0.43%)
Mar 13, 2003	38.55	38.58	38.07	38.52	120,559	-0.14(-0.36%)
Mar 12, 2003	38.10	38.67	38.09	38.66	37,917	+0.69(+1.82%)
Mar 11, 2003	38.30	38.38	37.87	37.97	92,485	-0.82(-2.12%)
Mar 10, 2003	39.12	39.12	38.52	38.80	30,869	-0.30(-0.76%)
Mar 07, 2003	38.88	39.29	38.80	39.09	45,696	+0.05(+0.13%)
Mar 06, 2003	39.41	39.44	38.82	39.04	63,439	-1.00(-2.49%)
Mar 05, 2003	39.66	40.07	39.66	40.04	106,340	+0.17(+0.43%)
Mar 04, 2003	40.01	40.29	39.76	39.87	162,609	-0.02(-0.06%)

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.