Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	45.70	48.62	45.61	48.28	2,500,262	+2.73(+6.00%)
May 29, 2003	43.43	46.47	43.15	45.54	4,265,495	+2.73(+6.37%)
May 28, 2003	41.12	42.92	40.84	42.82	1,515,374	+2.20(+5.41%)
May 27, 2003	40.11	40.74	39.86	40.62	718,244	+0.36(+0.89%)
May 23, 2003	40.22	40.33	39.73	40.26	686,690	+0.00(+0.00%)
May 22, 2003	40.25	40.57	40.04	40.26	872,210	-0.01(-0.02%)
May 21, 2003	39.90	40.34	39.54	40.27	855,874	+0.23(+0.58%)
May 20, 2003	40.22	40.52	39.73	40.04	1,244,704	-0.11(-0.27%)
May 19, 2003	40.84	40.89	39.99	40.15	1,103,606	-0.93(-2.26%)
May 16, 2003	40.40	41.09	40.17	41.07	1,138,517	+0.67(+1.66%)
May 15, 2003	41.87	41.87	39.68	40.40	2,589,329	-1.26(-3.02%)
May 14, 2003	42.59	42.67	41.62	41.66	940,241	-0.94(-2.20%)
May 13, 2003	42.34	43.26	42.09	42.60	662,298	+0.27(+0.63%)
May 12, 2003	41.73	42.45	41.07	42.33	440,077	+0.62(+1.48%)
May 09, 2003	41.47	41.93	41.22	41.72	499,157	+0.45(+1.08%)
May 08, 2003	41.83	42.08	40.83	41.27	971,348	-0.80(-1.91%)
May 07, 2003	42.47	42.50	41.87	42.08	1,172,085	-0.51(-1.20%)
May 06, 2003	42.05	43.12	41.94	42.59	1,392,403	+0.80(+1.93%)
May 05, 2003	42.02	42.36	41.40	41.78	808,766	-0.21(-0.51%)
May 02, 2003	41.10	42.09	40.66	42.00	1,461,554	+0.89(+2.17%)
May 01, 2003	40.63	41.24	39.59	41.10	1,027,630	+0.47(+1.17%)
Apr 30, 2003	40.56	40.79	40.01	40.63	627,163	+0.07(+0.18%)
Apr 29, 2003	40.48	40.82	39.90	40.56	939,346	+0.16(+0.40%)
Apr 28, 2003	39.86	40.58	39.73	40.40	640,926	+0.48(+1.21%)
Apr 25, 2003	40.84	41.13	39.71	39.91	843,565	-1.29(-3.12%)
Apr 24, 2003	41.65	41.65	40.45	41.20	721,377	-0.45(-1.07%)
Apr 23, 2003	41.83	41.86	41.26	41.65	1,395,313	-0.21(-0.49%)
Apr 22, 2003	39.85	41.96	39.55	41.85	1,889,882	+2.01(+5.05%)
Apr 21, 2003	39.46	39.86	39.22	39.84	1,046,205	+0.29(+0.72%)
Apr 17, 2003	37.62	39.62	37.62	39.56	1,330,190	+1.94(+5.16%)
Apr 16, 2003	39.14	39.15	37.56	37.62	1,733,567	-1.62(-4.12%)
Apr 15, 2003	36.42	39.33	36.20	39.23	3,177,554	+2.83(+7.78%)
Apr 14, 2003	35.88	36.47	35.69	36.40	1,079,549	+0.52(+1.44%)
Apr 11, 2003	36.24	36.75	35.57	35.88	434,370	+0.21(+0.58%)
Apr 10, 2003	35.75	35.94	35.33	35.68	653,794	+0.03(+0.08%)
Apr 09, 2003	36.46	36.85	35.65	35.65	660,843	-0.64(-1.77%)
Apr 08, 2003	36.51	36.57	35.98	36.29	895,372	-0.16(-0.44%)
Apr 07, 2003	37.24	37.74	36.35	36.45	1,452,714	-0.43(-1.16%)
Apr 04, 2003	36.60	37.31	36.60	36.88	956,130	+0.30(+0.81%)
Apr 03, 2003	37.04	37.36	36.24	36.59	1,069,590	-0.38(-1.02%)
Apr 02, 2003	36.42	37.17	36.00	36.96	964,187	+1.47(+4.16%)
Apr 01, 2003	35.23	35.81	34.85	35.49	1,026,623	+0.39(+1.12%)
Mar 31, 2003	35.30	35.71	34.69	35.10	863,594	-0.63(-1.78%)
Mar 28, 2003	36.23	36.87	35.47	35.73	874,560	-0.49(-1.36%)
Mar 27, 2003	35.90	36.57	35.25	36.22	978,733	+0.32(+0.90%)
Mar 26, 2003	35.85	36.15	35.49	35.90	693,068	+0.08(+0.22%)
Mar 25, 2003	35.66	36.31	35.48	35.82	1,089,284	+0.07(+0.20%)
Mar 24, 2003	36.82	36.82	35.45	35.75	1,411,425	-1.07(-2.91%)
Mar 21, 2003	36.12	36.94	35.32	36.82	1,506,311	+1.45(+4.09%)
Mar 20, 2003	35.39	35.64	34.59	35.37	1,013,867	-0.21(-0.58%)
Mar 19, 2003	34.95	35.58	34.87	35.58	859,678	+0.59(+1.69%)
Mar 18, 2003	34.72	35.35	34.63	34.99	1,167,161	+0.34(+0.98%)
Mar 17, 2003	33.07	34.85	32.80	34.65	1,750,127	+1.58(+4.78%)
Mar 14, 2003	33.07	33.51	32.75	33.07	1,195,694	+0.12(+0.35%)
Mar 13, 2003	32.08	33.16	32.04	32.95	2,403,586	+0.96(+2.99%)
Mar 12, 2003	32.62	32.87	31.55	31.99	2,030,197	-0.63(-1.92%)
Mar 11, 2003	33.07	33.38	32.62	32.62	1,625,366	-0.45(-1.35%)
Mar 10, 2003	34.18	34.23	32.95	33.07	1,631,408	-1.22(-3.55%)
Mar 07, 2003	33.29	34.58	33.11	34.28	1,083,801	+0.32(+0.95%)
Mar 06, 2003	34.01	34.37	33.69	33.96	887,875	-0.27(-0.78%)
Mar 05, 2003	33.45	34.47	33.39	34.23	1,366,220	+0.67(+2.00%)
Mar 04, 2003	35.16	35.21	32.36	33.56	5,323,561	-1.60(-4.55%)

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.