Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	41.78	42.39	41.64	41.78	481,828	-0.02(-0.04%)
Jun 27, 2003	42.31	42.55	41.67	41.79	442,543	-0.52(-1.23%)
Jun 26, 2003	41.62	42.68	41.46	42.31	685,920	+0.73(+1.77%)
Jun 25, 2003	41.95	42.25	41.58	41.58	395,467	-0.40(-0.96%)
Jun 24, 2003	42.14	42.46	41.78	41.98	374,391	-0.14(-0.33%)
Jun 23, 2003	42.48	42.76	41.84	42.12	478,557	-0.56(-1.32%)
Jun 20, 2003	42.84	42.89	42.20	42.68	608,523	+0.19(+0.45%)
Jun 19, 2003	43.68	43.75	42.36	42.49	554,380	-1.27(-2.91%)
Jun 18, 2003	43.92	43.99	43.46	43.77	322,793	-0.16(-0.36%)
Jun 17, 2003	44.04	44.17	43.44	43.92	358,403	-0.14(-0.32%)
Jun 16, 2003	43.48	44.08	43.34	44.06	395,103	+0.64(+1.48%)
Jun 13, 2003	43.73	43.84	43.08	43.42	299,174	-0.36(-0.81%)
Jun 12, 2003	43.68	44.06	43.20	43.77	333,936	+0.20(+0.45%)
Jun 11, 2003	42.80	43.62	42.73	43.58	345,685	+0.51(+1.19%)
Jun 10, 2003	42.86	43.14	42.65	43.06	312,982	+0.45(+1.07%)
Jun 09, 2003	43.05	43.43	42.52	42.61	360,099	-0.83(-1.92%)
Jun 06, 2003	44.01	44.48	43.31	43.44	637,471	-0.17(-0.38%)
Jun 05, 2003	43.29	43.67	43.00	43.61	446,460	+0.31(+0.72%)
Jun 04, 2003	42.00	43.47	42.00	43.29	728,798	+1.28(+3.05%)
Jun 03, 2003	41.61	42.39	41.57	42.02	394,013	+0.52(+1.25%)
Jun 02, 2003	42.13	42.15	41.45	41.50	1,174,774	-0.65(-1.54%)
May 30, 2003	41.08	42.20	41.03	42.15	697,669	+1.11(+2.70%)
May 29, 2003	41.02	41.19	40.87	41.04	502,661	+0.12(+0.28%)
May 28, 2003	40.96	41.19	40.82	40.93	494,667	+0.22(+0.55%)
May 27, 2003	40.12	40.80	39.90	40.70	521,556	+0.51(+1.27%)
May 23, 2003	40.27	40.37	40.14	40.19	434,347	-0.12(-0.31%)
May 22, 2003	40.37	40.87	40.12	40.31	913,147	+0.02(+0.06%)
May 21, 2003	39.98	40.31	39.76	40.29	533,426	+0.35(+0.87%)
May 20, 2003	39.79	40.29	39.71	39.94	547,476	-0.08(-0.21%)
May 19, 2003	40.69	40.81	39.58	40.03	597,500	-0.86(-2.10%)
May 16, 2003	40.88	40.97	40.37	40.88	492,850	+0.02(+0.06%)
May 15, 2003	40.58	40.95	40.50	40.86	403,582	+0.41(+1.02%)
May 14, 2003	41.07	41.12	40.38	40.45	660,000	-0.57(-1.39%)
May 13, 2003	40.59	41.15	40.54	41.02	564,313	+0.42(+1.04%)
May 12, 2003	40.26	40.90	39.94	40.59	388,563	+0.14(+0.35%)
May 09, 2003	40.04	40.59	40.02	40.45	364,096	+0.40(+0.99%)
May 08, 2003	40.46	40.46	40.02	40.06	661,453	-0.48(-1.18%)
May 07, 2003	40.70	41.12	40.31	40.54	1,038,994	-0.21(-0.53%)
May 06, 2003	40.97	41.02	40.43	40.75	798,202	-0.07(-0.16%)
May 05, 2003	41.30	41.40	40.58	40.82	414,968	-0.41(-1.00%)
May 02, 2003	40.47	41.34	40.36	41.23	541,663	+0.75(+1.85%)
May 01, 2003	40.54	40.62	39.85	40.48	570,126	-0.17(-0.42%)
Apr 30, 2003	40.16	40.82	39.87	40.65	1,113,364	+0.35(+0.88%)
Apr 29, 2003	40.56	40.95	40.15	40.30	1,050,017	-0.06(-0.14%)
Apr 28, 2003	39.63	40.45	39.63	40.36	639,167	+0.71(+1.79%)
Apr 25, 2003	40.08	40.08	39.36	39.65	681,196	-0.39(-0.97%)
Apr 24, 2003	40.08	40.22	39.33	40.03	745,634	-0.30(-0.74%)
Apr 23, 2003	40.26	40.50	40.01	40.33	875,115	-0.02(-0.06%)
Apr 22, 2003	39.29	40.37	38.90	40.36	1,456,385	+1.14(+2.91%)
Apr 21, 2003	38.36	39.83	38.07	39.22	2,456,378	+1.85(+4.95%)
Apr 17, 2003	36.44	37.44	36.38	37.37	772,887	+0.61(+1.66%)
Apr 16, 2003	37.21	37.28	36.53	36.76	816,854	-0.43(-1.15%)
Apr 15, 2003	36.67	37.19	36.43	37.19	632,142	+0.55(+1.51%)
Apr 14, 2003	35.88	36.66	35.87	36.63	663,512	+0.89(+2.49%)
Apr 11, 2003	35.72	36.22	35.65	35.74	534,032	+0.05(+0.14%)
Apr 10, 2003	35.06	35.83	35.06	35.69	621,604	+0.62(+1.77%)
Apr 09, 2003	35.49	35.84	35.06	35.07	546,386	-0.37(-1.05%)
Apr 08, 2003	35.32	35.50	35.09	35.44	483,039	+0.14(+0.40%)
Apr 07, 2003	36.15	36.78	35.21	35.30	780,154	-0.16(-0.44%)
Apr 04, 2003	35.29	35.72	35.28	35.46	638,440	+0.16(+0.44%)
Apr 03, 2003	36.09	36.19	35.25	35.30	989,576	-0.73(-2.02%)
Apr 02, 2003	35.92	36.33	35.78	36.03	614,094	+0.41(+1.16%)

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.