Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	36.63	36.82	36.02	36.32	5,228,100	+0.02(+0.06%)
Jun 27, 2003	36.69	37.09	36.18	36.30	6,743,461	-0.42(-1.14%)
Jun 26, 2003	35.21	36.84	35.06	36.72	10,287,000	+1.33(+3.76%)
Jun 25, 2003	35.30	36.13	35.15	35.39	6,665,100	-0.01(-0.03%)
Jun 24, 2003	35.37	35.82	34.54	35.40	8,200,000	-0.18(-0.51%)
Jun 23, 2003	35.48	35.86	35.03	35.58	8,431,600	+0.54(+1.54%)
Jun 20, 2003	35.80	35.88	34.84	35.04	6,985,000	-0.46(-1.30%)
Jun 19, 2003	35.80	36.75	35.38	35.50	5,994,000	-0.35(-0.98%)
Jun 18, 2003	35.50	37.24	35.35	35.85	11,213,800	+0.01(+0.03%)
Jun 17, 2003	35.93	36.37	35.25	35.84	8,250,200	+0.00(+0.00%)
Jun 16, 2003	34.57	35.85	34.08	35.84	7,168,900	+1.71(+5.01%)
Jun 13, 2003	35.40	35.45	34.05	34.13	6,016,700	-1.07(-3.04%)
Jun 12, 2003	35.30	35.40	34.71	35.20	7,040,600	+0.55(+1.59%)
Jun 11, 2003	33.97	34.81	33.60	34.65	7,750,000	+0.58(+1.70%)
Jun 10, 2003	34.02	34.38	32.83	34.07	9,665,200	+0.36(+1.07%)
Jun 09, 2003	33.35	34.47	33.08	33.71	8,365,197	+0.36(+1.08%)
Jun 06, 2003	36.04	36.26	33.25	33.35	11,389,000	-2.17(-6.11%)
Jun 05, 2003	35.16	35.84	34.61	35.52	7,215,500	+0.13(+0.37%)
Jun 04, 2003	35.00	35.60	34.70	35.39	9,415,700	+0.16(+0.45%)
Jun 03, 2003	34.71	35.31	34.68	35.23	10,100,700	-0.17(-0.48%)
Jun 02, 2003	36.50	36.68	35.35	35.40	9,554,700	-0.49(-1.37%)
May 30, 2003	35.61	36.09	35.00	35.89	10,202,600	+0.34(+0.96%)
May 29, 2003	34.89	35.97	34.70	35.55	9,354,000	+0.69(+1.98%)
May 28, 2003	34.88	35.73	34.65	34.86	9,059,300	+0.01(+0.03%)
May 27, 2003	32.55	35.03	32.45	34.85	12,238,400	+2.13(+6.51%)
May 23, 2003	33.03	33.05	32.47	32.72	7,078,200	-0.28(-0.85%)
May 22, 2003	31.75	33.30	31.29	33.00	8,528,500	+1.25(+3.94%)
May 21, 2003	31.34	31.84	31.16	31.75	5,217,700	+0.27(+0.86%)
May 20, 2003	31.56	32.13	31.17	31.48	8,093,400	-0.08(-0.25%)
May 19, 2003	32.70	32.97	31.40	31.56	9,798,100	-1.49(-4.51%)
May 16, 2003	32.51	33.16	32.38	33.05	7,654,800	+0.42(+1.29%)
May 15, 2003	32.64	32.75	32.20	32.63	5,223,000	+0.03(+0.09%)
May 14, 2003	33.14	33.19	32.44	32.60	8,010,400	-0.35(-1.06%)
May 13, 2003	31.55	33.49	31.44	32.95	15,887,700	+1.25(+3.94%)
May 12, 2003	30.83	31.80	30.67	31.70	7,268,300	+0.73(+2.36%)
May 09, 2003	30.46	30.99	30.20	30.97	5,971,400	+0.52(+1.71%)
May 08, 2003	30.36	30.76	30.22	30.45	8,534,900	-0.25(-0.81%)
May 07, 2003	30.66	30.86	30.03	30.70	10,393,400	-0.18(-0.58%)
May 06, 2003	29.87	31.18	29.80	30.88	13,999,100	+0.92(+3.07%)
May 05, 2003	29.47	30.05	29.01	29.96	11,170,000	+0.53(+1.80%)
May 02, 2003	28.63	29.46	28.55	29.43	9,901,100	+0.74(+2.58%)
Apr 30, 2003	28.60	29.00	28.38	28.69	9,471,800	-0.20(-0.69%)
Apr 29, 2003	28.91	29.04	28.61	28.89	10,547,600	-0.22(-0.76%)
Apr 28, 2003	28.64	29.19	28.60	29.11	15,855,800	+0.14(+0.48%)
Apr 25, 2003	28.00	29.00	27.82	28.97	40,081,500	+3.85(+15.33%)
Apr 24, 2003	25.40	25.63	24.77	25.12	19,098,900	-0.31(-1.22%)
Apr 23, 2003	26.40	26.55	25.36	25.43	8,882,200	-0.15(-0.59%)
Apr 22, 2003	25.09	25.69	24.82	25.58	6,937,400	+0.33(+1.31%)
Apr 21, 2003	25.03	26.17	24.90	25.25	7,132,300	+0.26(+1.04%)
Apr 17, 2003	24.47	25.01	24.35	24.99	6,830,900	+0.61(+2.50%)
Apr 16, 2003	25.30	25.50	24.13	24.38	9,324,900	-0.75(-2.98%)
Apr 15, 2003	24.89	25.43	24.82	25.13	6,368,500	+0.08(+0.32%)
Apr 14, 2003	24.80	25.15	24.50	25.05	10,458,000	-0.70(-2.72%)
Apr 11, 2003	25.85	26.24	25.42	25.75	6,914,000	+0.08(+0.31%)
Apr 10, 2003	25.43	25.94	24.78	25.67	9,499,200	+0.61(+2.43%)
Apr 09, 2003	26.35	26.37	24.84	25.06	11,971,400	-1.46(-5.51%)
Apr 08, 2003	26.79	26.80	26.45	26.52	5,422,600	-0.30(-1.12%)
Apr 07, 2003	27.21	27.56	26.75	26.82	7,250,900	+0.60(+2.29%)
Apr 04, 2003	26.71	26.83	25.95	26.22	6,074,700	-0.43(-1.61%)
Apr 03, 2003	26.51	27.09	26.02	26.65	7,324,400	+0.27(+1.02%)
Apr 02, 2003	25.98	26.48	25.85	26.38	6,623,000	+0.84(+3.29%)

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.