Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	42.18	42.80	42.04	42.18	477,221	-0.02(-0.04%)
Jun 27, 2003	42.72	42.96	42.07	42.20	438,311	-0.53(-1.23%)
Jun 26, 2003	42.02	43.09	41.86	42.72	679,362	+0.74(+1.77%)
Jun 25, 2003	42.35	42.65	41.98	41.98	391,686	-0.41(-0.96%)
Jun 24, 2003	42.55	42.87	42.19	42.39	370,812	-0.14(-0.33%)
Jun 23, 2003	42.89	43.17	42.25	42.53	473,982	-0.57(-1.32%)
Jun 20, 2003	43.25	43.30	42.60	43.10	602,704	+0.19(+0.45%)
Jun 19, 2003	44.10	44.17	42.77	42.90	549,080	-1.28(-2.91%)
Jun 18, 2003	44.35	44.41	43.88	44.19	319,706	-0.16(-0.36%)
Jun 17, 2003	44.46	44.60	43.85	44.35	354,976	-0.14(-0.32%)
Jun 16, 2003	43.90	44.50	43.76	44.49	391,326	+0.65(+1.48%)
Jun 13, 2003	44.15	44.26	43.50	43.84	296,313	-0.36(-0.81%)
Jun 12, 2003	44.10	44.49	43.62	44.20	330,743	+0.20(+0.45%)
Jun 11, 2003	43.21	44.05	43.15	44.00	342,380	+0.52(+1.19%)
Jun 10, 2003	43.27	43.55	43.06	43.48	309,989	+0.46(+1.07%)
Jun 09, 2003	43.46	43.85	42.93	43.02	356,656	-0.84(-1.92%)
Jun 06, 2003	44.44	44.91	43.73	43.86	631,376	-0.17(-0.38%)
Jun 05, 2003	43.70	44.10	43.41	44.03	442,191	+0.32(+0.72%)
Jun 04, 2003	42.40	43.89	42.40	43.71	721,829	+1.29(+3.05%)
Jun 03, 2003	42.01	42.80	41.97	42.42	390,246	+0.52(+1.25%)
Jun 02, 2003	42.54	42.55	41.85	41.90	1,163,541	-0.66(-1.54%)
May 30, 2003	41.48	42.60	41.43	42.55	690,998	+1.12(+2.70%)
May 29, 2003	41.42	41.59	41.26	41.44	497,855	+0.12(+0.28%)
May 28, 2003	41.35	41.59	41.21	41.32	489,937	+0.23(+0.55%)
May 27, 2003	40.51	41.20	40.29	41.10	516,569	+0.52(+1.27%)
May 23, 2003	40.66	40.76	40.53	40.58	430,194	-0.12(-0.31%)
May 22, 2003	40.76	41.26	40.51	40.70	904,416	+0.02(+0.06%)
May 21, 2003	40.37	40.70	40.15	40.68	528,326	+0.35(+0.87%)
May 20, 2003	40.18	40.68	40.09	40.33	542,242	-0.08(-0.21%)
May 19, 2003	41.08	41.20	39.96	40.41	591,787	-0.87(-2.10%)
May 16, 2003	41.28	41.37	40.76	41.28	488,137	+0.02(+0.06%)
May 15, 2003	40.97	41.35	40.90	41.25	399,723	+0.42(+1.02%)
May 14, 2003	41.47	41.51	40.77	40.84	653,689	-0.58(-1.39%)
May 13, 2003	40.98	41.55	40.93	41.41	558,917	+0.43(+1.04%)
May 12, 2003	40.65	41.30	40.33	40.99	384,847	+0.14(+0.35%)
May 09, 2003	40.43	40.99	40.40	40.85	360,615	+0.40(+0.99%)
May 08, 2003	40.85	40.85	40.40	40.45	655,129	-0.48(-1.18%)
May 07, 2003	41.10	41.51	40.70	40.93	1,029,060	-0.22(-0.53%)
May 06, 2003	41.37	41.41	40.82	41.15	790,569	-0.07(-0.16%)
May 05, 2003	41.70	41.80	40.97	41.21	411,000	-0.42(-1.00%)
May 02, 2003	40.86	41.74	40.75	41.63	536,483	+0.76(+1.85%)
May 01, 2003	40.93	41.01	40.24	40.87	564,675	-0.17(-0.42%)
Apr 30, 2003	40.55	41.21	40.25	41.05	1,102,719	+0.36(+0.88%)
Apr 29, 2003	40.95	41.35	40.54	40.69	1,039,977	-0.06(-0.14%)
Apr 28, 2003	40.01	40.85	40.01	40.75	633,055	+0.72(+1.79%)
Apr 25, 2003	40.47	40.47	39.74	40.03	674,683	-0.39(-0.97%)
Apr 24, 2003	40.47	40.60	39.71	40.42	738,505	-0.30(-0.74%)
Apr 23, 2003	40.65	40.89	40.40	40.72	866,747	-0.02(-0.06%)
Apr 22, 2003	39.67	40.76	39.28	40.75	1,442,460	+1.15(+2.91%)
Apr 21, 2003	38.73	40.21	38.44	39.59	2,432,891	+1.87(+4.95%)
Apr 17, 2003	36.79	37.80	36.73	37.73	765,497	+0.62(+1.66%)
Apr 16, 2003	37.57	37.64	36.89	37.11	809,044	-0.43(-1.15%)
Apr 15, 2003	37.02	37.55	36.79	37.54	626,097	+0.56(+1.51%)
Apr 14, 2003	36.23	37.01	36.22	36.99	657,168	+0.90(+2.49%)
Apr 11, 2003	36.06	36.57	35.99	36.09	528,926	+0.05(+0.14%)
Apr 10, 2003	35.40	36.18	35.40	36.04	615,660	+0.63(+1.77%)
Apr 09, 2003	35.84	36.19	35.40	35.41	541,162	-0.38(-1.05%)
Apr 08, 2003	35.66	35.84	35.43	35.79	478,420	+0.14(+0.40%)
Apr 07, 2003	36.50	37.14	35.55	35.64	772,695	-0.16(-0.44%)
Apr 04, 2003	35.64	36.06	35.62	35.80	632,335	+0.16(+0.44%)
Apr 03, 2003	36.44	36.54	35.59	35.64	980,114	-0.73(-2.02%)
Apr 02, 2003	36.27	36.69	36.13	36.38	608,222	+0.42(+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.