Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	41.39	42.13	41.39	42.07	757,198	+0.76(+1.83%)
May 29, 2003	41.19	41.50	40.91	41.32	669,877	+0.21(+0.51%)
May 28, 2003	41.11	41.26	40.80	41.11	716,782	-0.04(-0.11%)
May 27, 2003	40.45	41.27	40.39	41.15	529,959	+0.40(+0.99%)
May 23, 2003	40.76	41.00	40.44	40.75	251,147	-0.06(-0.15%)
May 22, 2003	40.49	41.05	40.38	40.81	410,419	+0.47(+1.15%)
May 21, 2003	39.97	40.45	39.83	40.34	485,786	+0.35(+0.88%)
May 20, 2003	39.79	40.36	39.61	39.99	468,481	+0.29(+0.73%)
May 19, 2003	40.23	40.36	39.70	39.70	821,636	-1.01(-2.48%)
May 16, 2003	41.06	41.22	40.56	40.71	552,728	-0.52(-1.26%)
May 15, 2003	40.93	41.55	40.84	41.23	684,108	+0.45(+1.10%)
May 14, 2003	41.13	41.27	40.37	40.78	430,342	-0.36(-0.88%)
May 13, 2003	40.64	41.20	40.22	41.14	719,401	+0.50(+1.23%)
May 12, 2003	40.58	40.87	39.75	40.64	959,732	-0.01(-0.02%)
May 09, 2003	40.43	40.80	40.31	40.65	631,397	+0.47(+1.18%)
May 08, 2003	40.49	40.58	40.15	40.18	345,526	-0.54(-1.32%)
May 07, 2003	40.62	41.20	40.41	40.71	415,998	-0.13(-0.32%)
May 06, 2003	40.84	41.20	40.67	40.84	536,334	+0.04(+0.11%)
May 05, 2003	40.96	41.06	40.52	40.80	878,559	-0.16(-0.39%)
May 02, 2003	40.58	41.02	40.36	40.96	381,843	+0.47(+1.17%)
May 01, 2003	40.67	40.89	39.91	40.48	446,623	-0.25(-0.63%)
Apr 30, 2003	41.26	41.26	40.50	40.74	840,534	-0.52(-1.26%)
Apr 29, 2003	40.41	41.31	40.41	41.26	871,615	+0.74(+1.82%)
Apr 28, 2003	39.70	40.75	39.70	40.52	764,940	+0.77(+1.94%)
Apr 25, 2003	40.17	40.23	39.69	39.75	455,047	-0.45(-1.11%)
Apr 24, 2003	40.32	40.45	39.92	40.19	495,349	-0.51(-1.25%)
Apr 23, 2003	40.74	41.02	40.44	40.70	373,191	+0.06(+0.15%)
Apr 22, 2003	39.79	40.76	39.63	40.64	1,065,383	+0.49(+1.23%)
Apr 21, 2003	40.32	40.37	39.89	40.15	437,629	-0.25(-0.61%)
Apr 17, 2003	39.90	40.52	39.89	40.40	548,402	+0.58(+1.46%)
Apr 16, 2003	40.82	40.91	39.78	39.82	821,408	-0.95(-2.33%)
Apr 15, 2003	40.42	41.28	40.25	40.77	715,985	-0.07(-0.17%)
Apr 14, 2003	39.25	40.89	39.25	40.84	1,453,944	+1.59(+4.05%)
Apr 11, 2003	39.18	39.50	39.07	39.25	756,287	+0.40(+1.04%)
Apr 10, 2003	37.93	38.98	37.86	38.84	1,115,703	+0.91(+2.41%)
Apr 09, 2003	39.09	39.23	37.93	37.93	1,318,465	-1.16(-2.97%)
Apr 08, 2003	39.46	39.75	39.09	39.09	1,087,014	-0.29(-0.74%)
Apr 07, 2003	40.10	40.43	39.31	39.38	704,714	+0.23(+0.58%)
Apr 04, 2003	39.31	39.52	38.91	39.15	850,553	+0.10(+0.25%)
Apr 03, 2003	39.48	39.48	38.87	39.05	613,409	-0.27(-0.69%)
Apr 02, 2003	38.65	39.49	38.48	39.32	1,034,758	+0.98(+2.57%)
Apr 01, 2003	38.12	38.39	37.85	38.34	954,154	+0.44(+1.16%)
Mar 31, 2003	38.43	38.56	37.86	37.90	1,421,383	-0.94(-2.42%)
Mar 28, 2003	39.35	39.35	38.60	38.84	1,142,685	-0.51(-1.29%)
Mar 27, 2003	39.26	39.66	38.89	39.35	885,390	-0.32(-0.80%)
Mar 26, 2003	40.44	40.44	39.03	39.67	1,172,969	-0.77(-1.91%)
Mar 25, 2003	40.09	40.89	39.81	40.44	658,037	+0.35(+0.88%)
Mar 24, 2003	41.50	41.50	40.02	40.09	657,582	-1.41(-3.41%)
Mar 21, 2003	40.58	41.71	40.36	41.50	1,120,143	+1.35(+3.37%)
Mar 20, 2003	40.01	40.26	39.28	40.15	931,726	+0.14(+0.35%)
Mar 19, 2003	39.85	40.10	39.47	40.01	876,624	+0.17(+0.42%)
Mar 18, 2003	40.77	41.03	39.60	39.84	1,195,624	-0.91(-2.24%)
Mar 17, 2003	39.70	41.05	39.48	40.76	1,250,385	+0.92(+2.32%)
Mar 14, 2003	40.33	40.44	39.63	39.83	1,081,321	-0.48(-1.20%)
Mar 13, 2003	39.09	40.47	38.95	40.32	713,595	+1.70(+4.39%)
Mar 12, 2003	38.48	38.67	38.07	38.62	1,055,023	+0.19(+0.50%)
Mar 11, 2003	38.85	39.04	38.37	38.43	794,085	-0.40(-1.04%)
Mar 10, 2003	39.57	39.61	38.81	38.83	711,887	-0.85(-2.15%)
Mar 07, 2003	38.87	39.76	38.82	39.68	515,842	+0.48(+1.23%)
Mar 06, 2003	39.07	39.53	38.88	39.20	861,596	+0.14(+0.36%)
Mar 05, 2003	37.99	39.14	37.99	39.06	1,101,131	+0.33(+0.86%)
Mar 04, 2003	39.99	40.00	38.71	38.73	902,467	-1.29(-3.23%)

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.