Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	37.68	38.76	37.68	38.62	732,900	+1.14(+3.04%)
May 29, 2003	37.84	38.13	37.39	37.48	526,300	-0.56(-1.47%)
May 28, 2003	37.95	38.14	37.85	38.04	566,200	+0.21(+0.56%)
May 27, 2003	37.20	37.84	37.13	37.83	390,300	+0.53(+1.42%)
May 23, 2003	37.36	37.41	37.10	37.30	449,900	-0.05(-0.13%)
May 22, 2003	37.46	37.77	37.35	37.35	518,300	-0.26(-0.69%)
May 21, 2003	37.24	37.64	37.10	37.61	507,000	+0.14(+0.37%)
May 20, 2003	38.55	38.55	37.20	37.47	1,059,400	-1.07(-2.78%)
May 19, 2003	39.12	39.12	38.52	38.54	306,200	-0.58(-1.48%)
May 16, 2003	38.70	39.13	38.54	39.12	534,900	+0.12(+0.31%)
May 15, 2003	39.41	39.50	38.78	39.00	378,100	-0.16(-0.41%)
May 14, 2003	39.36	39.47	38.94	39.16	146,700	-0.11(-0.28%)
May 13, 2003	39.34	39.57	39.09	39.27	186,700	-0.10(-0.25%)
May 12, 2003	38.80	39.50	38.64	39.37	215,300	+0.45(+1.16%)
May 09, 2003	38.54	39.11	38.50	38.92	214,100	+0.52(+1.35%)
May 08, 2003	38.76	38.76	38.38	38.40	360,800	-0.36(-0.93%)
May 07, 2003	39.08	39.08	38.55	38.76	441,400	-0.32(-0.82%)
May 06, 2003	38.68	39.23	38.60	39.08	450,500	+0.40(+1.03%)
May 05, 2003	39.28	39.28	38.62	38.68	488,200	-0.55(-1.40%)
May 02, 2003	38.74	39.23	38.46	39.23	281,300	+0.39(+1.00%)
May 01, 2003	38.68	38.97	38.17	38.84	285,000	+0.09(+0.23%)
Apr 30, 2003	38.62	38.90	38.30	38.75	428,000	+0.14(+0.36%)
Apr 29, 2003	38.85	38.85	38.24	38.61	407,600	-0.17(-0.44%)
Apr 28, 2003	38.20	38.85	38.15	38.78	356,600	+0.82(+2.16%)
Apr 25, 2003	38.50	38.65	37.86	37.96	257,100	-0.51(-1.33%)
Apr 24, 2003	39.10	39.10	38.28	38.47	437,500	-0.63(-1.61%)
Apr 23, 2003	39.02	39.17	38.67	39.10	238,900	+0.00(+0.00%)
Apr 22, 2003	38.00	39.11	37.70	39.10	487,000	+1.34(+3.55%)
Apr 21, 2003	38.16	38.19	37.75	37.76	212,800	-0.40(-1.05%)
Apr 17, 2003	37.46	38.19	37.44	38.16	274,700	+0.20(+0.53%)
Apr 16, 2003	38.50	38.81	37.86	37.96	363,500	-0.82(-2.11%)
Apr 15, 2003	38.32	38.90	38.22	38.78	379,400	+0.36(+0.94%)
Apr 14, 2003	37.55	38.44	37.54	38.42	316,400	+0.91(+2.43%)
Apr 11, 2003	37.85	38.10	37.24	37.51	305,900	+0.33(+0.89%)
Apr 10, 2003	37.05	37.25	36.88	37.18	186,400	+0.23(+0.62%)
Apr 09, 2003	37.29	37.81	36.82	36.95	250,400	-0.14(-0.38%)
Apr 08, 2003	37.23	37.58	36.91	37.09	190,600	-0.13(-0.35%)
Apr 07, 2003	38.11	38.30	37.21	37.22	362,000	-0.09(-0.24%)
Apr 04, 2003	37.06	37.45	37.00	37.31	313,700	+0.47(+1.28%)
Apr 03, 2003	37.30	37.30	36.69	36.84	195,400	-0.10(-0.27%)
Apr 02, 2003	36.88	37.15	36.74	36.94	266,400	+0.56(+1.54%)
Apr 01, 2003	36.05	36.56	35.71	36.38	287,600	+0.58(+1.62%)
Mar 31, 2003	35.60	36.25	35.45	35.80	261,900	-0.24(-0.67%)
Mar 28, 2003	36.02	36.34	35.85	36.04	213,900	-0.15(-0.41%)
Mar 27, 2003	36.40	36.40	35.82	36.19	213,300	-0.21(-0.58%)
Mar 26, 2003	36.63	36.68	36.00	36.40	207,700	-0.23(-0.63%)
Mar 25, 2003	36.45	36.82	36.07	36.63	257,400	+0.54(+1.50%)
Mar 24, 2003	37.48	37.48	35.90	36.09	275,600	-1.39(-3.71%)
Mar 21, 2003	37.20	37.52	36.71	37.48	280,100	+0.78(+2.13%)
Mar 20, 2003	36.74	36.88	35.91	36.70	290,300	-0.09(-0.24%)
Mar 19, 2003	36.48	36.96	36.45	36.79	363,000	+0.31(+0.85%)
Mar 18, 2003	36.50	36.66	36.08	36.48	436,300	-0.09(-0.25%)
Mar 17, 2003	35.17	36.61	34.91	36.57	468,500	+1.40(+3.98%)
Mar 14, 2003	34.77	35.48	34.70	35.17	527,000	+0.47(+1.35%)
Mar 13, 2003	34.25	34.71	34.07	34.70	446,300	+1.04(+3.09%)
Mar 12, 2003	33.00	33.69	33.00	33.66	794,600	+0.34(+1.02%)
Mar 11, 2003	34.60	34.60	33.32	33.32	692,000	-1.27(-3.67%)
Mar 10, 2003	35.52	35.52	34.58	34.59	420,100	-1.04(-2.92%)
Mar 07, 2003	35.13	35.74	34.95	35.63	393,800	+0.30(+0.85%)
Mar 06, 2003	35.60	35.80	35.33	35.33	327,800	-0.47(-1.31%)
Mar 05, 2003	35.67	36.72	35.55	35.80	631,500	+0.13(+0.36%)
Mar 04, 2003	36.37	36.37	35.62	35.67	426,700	-0.70(-1.92%)

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.