Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	57.34	58.88	57.27	58.86	1,925,643	+2.29(+4.04%)
May 29, 2003	56.75	56.99	56.31	56.57	407,429	-0.23(-0.41%)
May 28, 2003	56.93	57.26	56.74	56.80	627,710	+0.04(+0.07%)
May 27, 2003	55.57	56.81	55.34	56.76	381,709	+1.20(+2.15%)
May 23, 2003	55.55	55.68	55.39	55.57	333,598	+0.18(+0.32%)
May 22, 2003	55.98	55.98	55.39	55.39	506,676	-0.26(-0.46%)
May 21, 2003	55.59	55.71	55.41	55.65	486,100	+0.15(+0.27%)
May 20, 2003	55.71	55.96	55.35	55.50	412,119	+0.11(+0.19%)
May 19, 2003	56.12	56.25	55.34	55.39	363,857	-0.73(-1.30%)
May 16, 2003	56.48	56.84	56.12	56.12	555,090	-0.36(-0.64%)
May 15, 2003	57.29	57.44	56.48	56.48	651,009	-0.48(-0.85%)
May 14, 2003	57.12	57.31	56.76	56.96	277,166	-0.01(-0.01%)
May 13, 2003	56.91	57.19	56.58	56.97	253,867	-0.07(-0.13%)
May 12, 2003	56.48	57.04	56.31	57.04	178,827	+0.50(+0.88%)
May 09, 2003	56.64	56.80	56.35	56.55	226,030	+0.07(+0.13%)
May 08, 2003	56.82	56.92	56.18	56.47	408,790	-0.43(-0.75%)
May 07, 2003	57.07	57.26	56.83	56.90	407,277	-0.46(-0.80%)
May 06, 2003	57.37	57.54	56.98	57.36	595,031	+0.00(+0.00%)
May 05, 2003	57.80	57.95	57.26	57.36	540,566	-0.43(-0.74%)
May 02, 2003	56.33	57.79	56.20	57.79	745,717	+1.39(+2.47%)
May 01, 2003	55.93	56.40	55.19	56.39	728,621	+0.56(+1.01%)
Apr 30, 2003	55.26	56.28	54.93	55.83	1,048,150	+0.48(+0.87%)
Apr 29, 2003	55.44	55.49	54.73	55.35	434,207	-0.01(-0.02%)
Apr 28, 2003	54.99	55.64	54.96	55.36	346,155	+0.44(+0.81%)
Apr 25, 2003	55.35	55.52	54.70	54.92	248,421	-0.42(-0.76%)
Apr 24, 2003	55.46	55.79	54.93	55.34	516,964	-0.54(-0.97%)
Apr 23, 2003	55.52	56.08	54.86	55.89	411,967	+0.47(+0.85%)
Apr 22, 2003	53.94	55.52	53.94	55.42	534,817	+1.02(+1.87%)
Apr 21, 2003	54.20	54.53	54.07	54.40	369,757	+0.10(+0.18%)
Apr 17, 2003	54.30	54.30	53.64	54.30	421,348	+0.36(+0.67%)
Apr 16, 2003	54.68	54.70	53.72	53.94	424,979	-0.43(-0.79%)
Apr 15, 2003	54.00	54.43	53.90	54.37	610,311	+0.24(+0.45%)
Apr 14, 2003	53.80	54.28	53.67	54.12	775,371	+0.32(+0.60%)
Apr 11, 2003	53.87	54.60	53.51	53.80	456,750	+0.13(+0.23%)
Apr 10, 2003	53.34	53.77	52.91	53.67	815,009	+0.42(+0.78%)
Apr 09, 2003	54.21	54.25	53.16	53.25	517,721	-0.96(-1.77%)
Apr 08, 2003	53.90	54.25	53.80	54.21	638,300	+0.15(+0.27%)
Apr 07, 2003	54.86	54.99	53.90	54.07	1,056,925	-0.56(-1.03%)
Apr 04, 2003	54.17	54.86	53.90	54.63	831,349	+0.46(+0.85%)
Apr 03, 2003	54.66	54.66	54.05	54.17	778,245	-0.36(-0.65%)
Apr 02, 2003	54.27	54.81	54.23	54.52	1,074,929	+0.54(+1.00%)
Apr 01, 2003	52.22	54.07	52.22	53.98	4,166,277	+2.04(+3.93%)
Mar 31, 2003	52.67	52.67	51.86	51.94	342,222	-0.73(-1.39%)
Mar 28, 2003	52.38	52.91	52.22	52.67	337,834	+0.16(+0.30%)
Mar 27, 2003	52.41	52.72	51.82	52.51	489,429	+0.11(+0.20%)
Mar 26, 2003	52.52	52.85	52.32	52.41	461,289	-0.11(-0.20%)
Mar 25, 2003	52.18	52.65	52.18	52.51	423,768	+0.34(+0.66%)
Mar 24, 2003	53.01	53.01	52.07	52.17	387,004	-1.49(-2.77%)
Mar 21, 2003	53.04	53.74	52.38	53.66	449,034	+0.93(+1.75%)
Mar 20, 2003	52.47	52.81	51.72	52.73	468,551	+0.26(+0.50%)
Mar 19, 2003	51.99	52.51	51.82	52.47	422,255	+0.56(+1.08%)
Mar 18, 2003	51.82	52.02	51.25	51.91	607,134	+0.21(+0.41%)
Mar 17, 2003	50.23	51.70	49.67	51.69	958,131	+1.03(+2.04%)
Mar 14, 2003	51.57	51.57	50.55	50.66	916,375	-0.74(-1.44%)
Mar 13, 2003	50.37	51.40	50.28	51.40	529,067	+1.37(+2.75%)
Mar 12, 2003	50.42	50.46	49.38	50.03	719,544	-0.46(-0.90%)
Mar 11, 2003	51.13	51.32	50.47	50.49	472,182	-0.64(-1.25%)
Mar 10, 2003	52.29	52.29	51.09	51.13	418,927	-1.33(-2.53%)
Mar 07, 2003	52.03	52.48	51.69	52.45	311,812	+0.43(+0.83%)
Mar 06, 2003	52.11	52.32	51.77	52.03	533,606	-0.08(-0.15%)
Mar 05, 2003	51.93	52.38	51.64	52.10	420,591	+0.01(+0.03%)
Mar 04, 2003	52.25	52.55	52.05	52.09	469,458	-0.39(-0.74%)

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.