Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.02	37.39	37.01	37.25	94,331	+0.48(+1.31%)
May 29, 2003	36.97	37.33	36.67	36.77	84,285	-0.19(-0.52%)
May 28, 2003	37.00	37.23	36.88	36.96	173,789	+0.07(+0.19%)
May 27, 2003	36.02	36.94	35.99	36.89	132,168	+0.67(+1.86%)
May 23, 2003	36.12	36.28	36.01	36.21	326,572	+0.07(+0.19%)
May 22, 2003	35.94	36.31	35.81	36.15	134,256	+0.31(+0.88%)
May 21, 2003	35.59	35.88	35.55	35.83	395,592	+0.07(+0.19%)
May 20, 2003	35.85	35.95	35.44	35.76	327,485	-0.01(-0.02%)
May 19, 2003	36.47	36.48	35.72	35.77	695,287	-0.95(-2.59%)
May 16, 2003	36.74	36.89	36.56	36.72	962,494	-0.09(-0.25%)
May 15, 2003	36.67	36.87	36.51	36.81	176,659	+0.28(+0.78%)
May 14, 2003	36.89	36.89	36.40	36.53	231,979	-0.08(-0.21%)
May 13, 2003	36.76	36.84	36.51	36.61	220,498	-0.18(-0.50%)
May 12, 2003	36.25	36.86	36.25	36.79	239,025	+0.44(+1.22%)
May 09, 2003	36.06	36.37	35.98	36.34	145,868	+0.54(+1.50%)
May 08, 2003	36.03	36.14	35.80	35.81	99,419	-0.40(-1.10%)
May 07, 2003	36.15	36.54	36.11	36.21	179,269	-0.16(-0.44%)
May 06, 2003	36.15	36.58	36.15	36.37	117,425	+0.21(+0.57%)
May 05, 2003	36.37	36.43	36.08	36.16	189,837	-0.08(-0.23%)
May 02, 2003	35.56	36.33	35.56	36.25	142,475	+0.41(+1.16%)
May 01, 2003	35.87	35.92	35.26	35.83	109,596	+0.04(+0.11%)
Apr 30, 2003	35.87	36.01	35.60	35.79	147,303	-0.08(-0.21%)
Apr 29, 2003	35.91	36.13	35.60	35.87	466,047	+0.09(+0.26%)
Apr 28, 2003	35.26	35.88	35.16	35.78	157,219	+0.68(+1.94%)
Apr 25, 2003	35.54	35.56	35.03	35.10	305,174	-0.49(-1.38%)
Apr 24, 2003	35.72	35.81	35.41	35.59	212,148	-0.32(-0.90%)
Apr 23, 2003	35.66	35.96	35.56	35.91	387,503	+0.28(+0.77%)
Apr 22, 2003	34.68	35.65	34.67	35.63	222,846	+0.81(+2.33%)
Apr 21, 2003	34.97	35.09	34.76	34.82	264,989	-0.06(-0.18%)
Apr 17, 2003	34.47	34.93	34.34	34.88	242,287	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.40	225,195	-0.36(-1.04%)
Apr 15, 2003	34.51	34.80	34.47	34.76	294,867	+0.11(+0.33%)
Apr 14, 2003	34.08	34.64	33.98	34.64	163,481	+0.67(+1.99%)
Apr 11, 2003	34.44	34.54	33.87	33.97	273,861	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.08	205,885	+0.10(+0.29%)
Apr 09, 2003	34.49	34.77	33.90	33.98	149,521	-0.48(-1.38%)
Apr 08, 2003	34.53	34.59	34.24	34.45	129,950	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,905	+0.03(+0.09%)
Apr 04, 2003	34.51	34.51	34.19	34.38	220,759	+0.16(+0.47%)
Apr 03, 2003	34.57	34.60	34.22	34.22	221,150	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.07	34.38	1,716,364	+0.91(+2.72%)
Apr 01, 2003	33.16	33.55	33.00	33.47	250,767	+0.53(+1.61%)
Mar 31, 2003	33.11	33.38	32.86	32.94	271,252	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.61	33.72	152,913	-0.20(-0.59%)
Mar 27, 2003	33.75	34.08	33.53	33.92	217,236	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.95	34.01	217,367	-0.19(-0.56%)
Mar 25, 2003	33.85	34.41	33.72	34.20	447,389	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.74	33.84	510,538	-1.23(-3.50%)
Mar 21, 2003	34.76	35.07	34.38	35.06	432,385	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.58	34.24	492,663	+0.10(+0.29%)
Mar 19, 2003	33.96	34.20	33.39	34.14	344,186	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.52	33.79	350,970	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.34	33.65	410,596	+0.99(+3.03%)
Mar 14, 2003	32.60	32.90	32.32	32.67	322,658	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.68	32.48	289,518	+1.09(+3.47%)
Mar 12, 2003	31.18	31.39	30.77	31.39	194,403	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.23	31.23	291,475	-0.28(-0.88%)
Mar 10, 2003	31.85	32.05	31.46	31.50	362,452	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.58	32.38	316,004	+0.31(+0.96%)
Mar 06, 2003	32.04	32.36	32.00	32.08	282,733	-0.27(-0.83%)
Mar 05, 2003	31.97	32.37	31.92	32.34	181,748	+0.28(+0.88%)
Mar 04, 2003	32.43	32.43	32.00	32.06	298,520	-0.46(-1.41%)

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.