Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.96	40.57	39.95	40.41	862,476	+0.44(+1.11%)
May 29, 2003	40.06	40.35	39.56	39.97	785,455	+0.01(+0.04%)
May 28, 2003	39.59	40.02	39.55	39.95	639,100	+0.36(+0.92%)
May 27, 2003	38.28	39.61	38.17	39.59	571,826	+0.93(+2.41%)
May 23, 2003	38.92	39.14	38.42	38.65	634,157	-0.26(-0.67%)
May 22, 2003	38.62	39.11	38.11	38.92	836,665	+0.42(+1.10%)
May 21, 2003	38.49	38.63	38.09	38.49	991,944	+0.00(+0.00%)
May 20, 2003	38.97	39.11	38.31	38.49	897,074	-0.29(-0.75%)
May 19, 2003	39.24	39.24	38.79	38.79	871,675	-0.60(-1.53%)
May 16, 2003	39.37	39.51	39.12	39.39	805,637	+0.03(+0.07%)
May 15, 2003	39.17	39.45	39.11	39.36	559,744	+0.23(+0.58%)
May 14, 2003	38.97	39.16	38.79	39.14	710,767	+0.17(+0.43%)
May 13, 2003	38.82	39.22	38.55	38.97	995,102	+0.16(+0.41%)
May 12, 2003	38.82	38.96	38.31	38.81	894,740	+0.13(+0.34%)
May 09, 2003	38.09	38.89	38.09	38.68	899,683	+0.80(+2.12%)
May 08, 2003	37.88	38.42	37.51	37.88	1,294,950	-0.41(-1.07%)
May 07, 2003	37.69	38.63	37.50	38.28	1,838,357	-0.44(-1.13%)
May 06, 2003	38.42	38.74	38.20	38.72	996,886	+0.50(+1.32%)
May 05, 2003	38.53	38.68	37.91	38.22	480,801	+0.17(+0.44%)
May 02, 2003	37.88	38.28	37.77	38.05	1,202,003	+0.00(+0.00%)
May 01, 2003	38.46	38.47	37.80	38.05	976,155	-0.56(-1.45%)
Apr 30, 2003	38.44	38.95	38.31	38.61	931,809	-0.01(-0.02%)
Apr 29, 2003	38.67	38.87	38.46	38.62	1,105,897	-0.23(-0.60%)
Apr 28, 2003	38.82	39.17	38.74	38.85	894,740	+0.03(+0.07%)
Apr 25, 2003	38.63	38.98	38.39	38.82	1,661,798	+0.20(+0.51%)
Apr 24, 2003	38.13	38.86	38.06	38.63	1,541,941	+0.49(+1.28%)
Apr 23, 2003	37.10	38.65	36.82	38.14	2,543,633	+1.40(+3.81%)
Apr 22, 2003	36.67	37.39	35.91	36.74	3,192,893	+0.07(+0.20%)
Apr 21, 2003	34.85	36.75	34.85	36.67	2,518,371	+1.83(+5.25%)
Apr 17, 2003	38.25	38.25	33.69	34.84	9,664,214	-3.40(-8.90%)
Apr 16, 2003	40.74	40.74	37.73	38.24	3,248,497	-2.51(-6.15%)
Apr 15, 2003	43.80	43.80	40.07	40.74	3,399,382	-3.05(-6.97%)
Apr 14, 2003	43.01	43.80	43.00	43.80	434,258	+0.96(+2.24%)
Apr 11, 2003	42.86	43.56	42.57	42.84	456,363	+0.07(+0.17%)
Apr 10, 2003	42.65	42.78	42.14	42.76	660,655	+0.16(+0.38%)
Apr 09, 2003	43.27	43.77	42.50	42.60	507,573	-0.74(-1.70%)
Apr 08, 2003	43.53	43.59	42.91	43.34	426,158	-0.26(-0.60%)
Apr 07, 2003	44.78	45.28	43.56	43.60	611,916	-0.22(-0.50%)
Apr 04, 2003	43.81	43.91	43.24	43.82	1,073,633	-0.25(-0.56%)
Apr 03, 2003	44.21	44.43	43.82	44.07	553,703	-0.42(-0.93%)
Apr 02, 2003	44.10	44.72	42.95	44.48	682,210	+1.54(+3.58%)
Apr 01, 2003	42.86	43.16	42.30	42.94	612,465	+0.21(+0.49%)
Mar 31, 2003	43.35	43.35	42.28	42.73	478,329	-0.62(-1.43%)
Mar 28, 2003	43.34	43.53	43.09	43.35	402,132	-0.29(-0.67%)
Mar 27, 2003	43.92	43.94	43.15	43.64	450,596	-0.39(-0.88%)
Mar 26, 2003	43.88	44.39	43.63	44.03	884,443	-0.33(-0.74%)
Mar 25, 2003	44.72	45.11	44.03	44.36	792,868	+0.32(+0.73%)
Mar 24, 2003	44.43	44.50	43.63	44.04	1,050,431	-1.19(-2.63%)
Mar 21, 2003	44.35	45.26	43.85	45.22	787,377	+1.35(+3.07%)
Mar 20, 2003	44.16	44.16	43.41	43.88	751,818	-0.28(-0.63%)
Mar 19, 2003	43.76	44.17	43.61	44.15	945,539	+0.20(+0.45%)
Mar 18, 2003	42.96	44.14	42.90	43.96	1,588,209	+1.30(+3.06%)
Mar 17, 2003	41.68	42.87	40.42	42.65	1,043,017	+0.98(+2.36%)
Mar 14, 2003	42.05	42.24	41.44	41.67	843,667	+0.08(+0.19%)
Mar 13, 2003	40.75	41.83	40.42	41.59	1,283,829	+2.02(+5.12%)
Mar 12, 2003	40.07	40.07	39.21	39.56	1,128,139	-0.50(-1.25%)
Mar 11, 2003	39.08	40.91	38.97	40.07	2,150,288	+2.23(+5.89%)
Mar 10, 2003	38.30	38.52	37.78	37.84	754,975	-0.95(-2.44%)
Mar 07, 2003	37.95	38.89	37.95	38.79	1,369,089	+0.12(+0.32%)
Mar 06, 2003	39.41	40.02	38.66	38.66	893,642	-0.79(-1.99%)
Mar 05, 2003	39.70	39.80	38.83	39.45	1,116,469	-0.36(-0.90%)
Mar 04, 2003	40.90	41.08	39.79	39.81	682,759	-1.05(-2.57%)

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.