Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	31.52	32.20	31.40	32.03	54,600	+0.51(+1.62%)
May 29, 2003	31.20	31.55	31.16	31.52	52,400	+0.52(+1.68%)
May 28, 2003	30.81	31.40	30.40	31.00	41,700	+0.50(+1.64%)
May 27, 2003	29.90	30.60	29.87	30.50	45,200	+0.18(+0.59%)
May 23, 2003	30.25	30.50	30.15	30.32	9,800	+0.11(+0.36%)
May 22, 2003	30.05	30.35	29.85	30.21	31,000	+0.41(+1.38%)
May 21, 2003	29.57	29.94	29.42	29.80	59,300	+0.29(+0.98%)
May 20, 2003	29.50	30.00	29.27	29.51	34,300	-0.46(-1.53%)
May 19, 2003	31.11	31.11	29.81	29.97	57,200	-1.33(-4.25%)
May 16, 2003	31.23	31.60	31.00	31.30	13,000	+0.47(+1.52%)
May 15, 2003	30.48	31.05	30.40	30.83	24,100	+0.12(+0.39%)
May 14, 2003	30.81	30.89	30.35	30.71	23,900	-0.32(-1.03%)
May 13, 2003	30.60	31.10	30.39	31.03	40,300	-0.37(-1.18%)
May 12, 2003	30.93	31.57	30.84	31.40	191,600	+0.18(+0.58%)
May 09, 2003	30.38	31.36	30.35	31.22	17,800	+0.87(+2.87%)
May 08, 2003	30.60	30.99	30.21	30.35	63,800	-0.65(-2.10%)
May 07, 2003	31.28	31.33	30.95	31.00	26,700	-0.79(-2.49%)
May 06, 2003	31.15	31.90	31.11	31.79	47,100	+0.64(+2.05%)
May 05, 2003	30.80	31.24	30.80	31.15	46,300	+0.84(+2.77%)
May 02, 2003	29.99	30.38	29.81	30.31	37,800	+0.31(+1.03%)
May 01, 2003	29.90	30.10	29.60	30.00	11,600	-0.01(-0.03%)
Apr 30, 2003	29.73	30.10	29.73	30.01	68,600	+0.81(+2.77%)
Apr 29, 2003	29.24	29.60	28.94	29.20	150,300	-0.01(-0.03%)
Apr 28, 2003	28.21	29.24	28.17	29.21	26,400	+0.70(+2.46%)
Apr 25, 2003	28.95	28.95	28.46	28.51	17,600	-0.40(-1.38%)
Apr 24, 2003	28.70	29.05	28.65	28.91	33,300	-1.05(-3.50%)
Apr 23, 2003	29.43	29.96	29.24	29.96	156,600	+0.22(+0.74%)
Apr 22, 2003	29.35	29.76	29.20	29.74	102,300	-0.21(-0.70%)
Apr 21, 2003	29.86	30.03	29.80	29.95	16,400	+0.12(+0.40%)
Apr 17, 2003	29.30	30.00	29.30	29.83	72,500	+1.13(+3.94%)
Apr 16, 2003	29.27	29.35	28.70	28.70	21,000	-1.29(-4.30%)
Apr 15, 2003	29.41	29.99	29.41	29.99	63,100	+0.94(+3.24%)
Apr 14, 2003	28.60	29.26	28.60	29.05	83,400	+0.79(+2.80%)
Apr 11, 2003	28.63	28.73	28.09	28.26	26,600	-0.19(-0.67%)
Apr 10, 2003	28.70	28.87	28.20	28.45	14,600	-0.30(-1.04%)
Apr 09, 2003	28.88	29.35	28.67	28.75	27,100	-0.50(-1.71%)
Apr 08, 2003	29.00	29.45	28.96	29.25	32,400	+0.70(+2.45%)
Apr 07, 2003	29.12	29.19	28.54	28.55	122,000	+0.24(+0.85%)
Apr 04, 2003	28.19	28.50	28.02	28.31	86,700	+1.01(+3.70%)
Apr 03, 2003	27.20	27.65	27.05	27.30	57,200	-0.20(-0.73%)
Apr 02, 2003	26.90	27.50	26.90	27.50	90,400	+1.48(+5.69%)
Apr 01, 2003	25.79	26.02	25.65	26.02	29,800	+0.47(+1.84%)
Mar 31, 2003	25.30	25.69	25.06	25.55	84,300	-0.90(-3.40%)
Mar 28, 2003	26.04	26.65	26.00	26.45	50,500	+0.40(+1.54%)
Mar 27, 2003	25.40	26.09	25.30	26.05	160,100	-0.59(-2.21%)
Mar 26, 2003	26.46	26.80	26.33	26.64	29,300	-0.26(-0.97%)
Mar 25, 2003	26.26	27.22	26.18	26.90	64,900	+0.89(+3.42%)
Mar 24, 2003	26.99	27.09	25.90	26.01	79,500	-1.72(-6.20%)
Mar 21, 2003	27.17	28.20	27.17	27.73	75,100	+1.09(+4.09%)
Mar 20, 2003	26.49	26.76	26.34	26.64	24,300	+0.34(+1.29%)
Mar 19, 2003	26.13	26.40	25.82	26.30	24,700	+0.69(+2.69%)
Mar 18, 2003	26.10	26.10	25.32	25.61	106,900	-0.57(-2.18%)
Mar 17, 2003	24.79	26.60	24.71	26.18	52,100	+0.96(+3.81%)
Mar 14, 2003	24.58	25.50	24.15	25.22	89,300	+0.32(+1.29%)
Mar 13, 2003	23.97	24.99	23.82	24.90	60,500	+1.18(+4.97%)
Mar 12, 2003	23.07	23.86	23.07	23.72	85,400	-0.44(-1.82%)
Mar 11, 2003	23.85	24.42	23.65	24.16	130,200	-0.70(-2.82%)
Mar 10, 2003	25.60	25.62	24.70	24.86	55,900	-1.10(-4.24%)
Mar 07, 2003	25.61	26.26	25.50	25.96	10,800	+0.07(+0.27%)
Mar 06, 2003	25.46	26.11	25.46	25.89	73,300	-0.11(-0.42%)
Mar 05, 2003	25.89	26.10	25.89	26.00	49,700	+0.08(+0.31%)
Mar 04, 2003	25.80	26.50	25.70	25.92	31,100	-1.13(-4.18%)

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.