Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	43.26	43.30	42.14	42.28	1,100,509	-0.47(-1.11%)
Jun 27, 2003	43.08	43.54	42.60	42.75	880,899	-0.12(-0.27%)
Jun 26, 2003	42.41	43.04	42.28	42.87	530,081	+0.60(+1.42%)
Jun 25, 2003	41.96	42.63	41.93	42.27	394,180	+0.40(+0.96%)
Jun 24, 2003	41.88	42.19	41.30	41.87	457,213	+0.08(+0.19%)
Jun 23, 2003	42.77	42.77	41.56	41.79	1,019,930	-1.06(-2.48%)
Jun 20, 2003	43.08	43.16	42.55	42.85	349,141	-0.10(-0.23%)
Jun 19, 2003	43.66	43.98	42.79	42.95	503,482	-0.74(-1.70%)
Jun 18, 2003	43.49	43.80	43.18	43.69	276,720	+0.07(+0.16%)
Jun 17, 2003	43.58	43.75	43.13	43.62	610,102	+0.31(+0.72%)
Jun 16, 2003	42.88	43.53	42.78	43.31	281,078	+0.57(+1.34%)
Jun 13, 2003	43.58	43.61	42.56	42.73	475,319	-0.83(-1.91%)
Jun 12, 2003	43.58	43.80	43.26	43.57	365,458	+0.30(+0.70%)
Jun 11, 2003	42.90	43.44	42.55	43.26	195,246	+0.23(+0.54%)
Jun 10, 2003	42.70	43.04	42.30	43.03	512,311	+0.83(+1.97%)
Jun 09, 2003	42.95	43.15	42.20	42.20	320,418	-1.02(-2.36%)
Jun 06, 2003	44.43	44.74	43.17	43.22	501,806	-0.54(-1.23%)
Jun 05, 2003	42.93	43.80	42.55	43.75	635,137	+0.81(+1.88%)
Jun 04, 2003	42.27	43.07	42.14	42.95	459,896	+0.89(+2.13%)
Jun 03, 2003	42.14	42.22	41.75	42.05	588,421	+0.00(+0.00%)
Jun 02, 2003	42.50	42.90	41.93	42.05	788,249	-0.17(-0.40%)
May 30, 2003	41.74	42.22	41.62	42.22	953,544	+0.89(+2.14%)
May 29, 2003	41.38	41.66	40.98	41.34	288,566	+0.21(+0.50%)
May 28, 2003	41.11	41.24	40.77	41.13	338,188	+0.41(+1.01%)
May 27, 2003	39.71	40.80	39.50	40.72	324,553	+0.99(+2.50%)
May 23, 2003	39.46	39.81	39.20	39.73	877,323	+0.48(+1.23%)
May 22, 2003	38.83	39.54	38.83	39.24	398,762	+0.28(+0.71%)
May 21, 2003	38.67	39.00	38.45	38.97	150,094	+0.21(+0.55%)
May 20, 2003	38.70	38.95	38.30	38.75	355,623	+0.01(+0.02%)
May 19, 2003	39.38	39.55	38.69	38.74	237,827	-0.85(-2.15%)
May 16, 2003	40.13	40.14	39.55	39.59	716,499	-0.63(-1.56%)
May 15, 2003	40.09	40.26	39.92	40.22	745,668	+0.33(+0.83%)
May 14, 2003	40.04	40.04	39.60	39.89	373,281	+0.12(+0.29%)
May 13, 2003	39.73	40.01	39.40	39.77	256,379	+0.04(+0.11%)
May 12, 2003	39.19	39.78	39.14	39.73	430,391	+0.56(+1.44%)
May 09, 2003	38.91	39.24	38.78	39.16	286,443	+0.54(+1.39%)
May 08, 2003	38.70	38.90	38.43	38.63	219,721	-0.29(-0.74%)
May 07, 2003	39.01	39.24	38.83	38.91	213,239	-0.21(-0.55%)
May 06, 2003	38.97	39.42	38.97	39.13	471,407	+0.12(+0.30%)
May 05, 2003	38.72	39.14	38.72	39.01	423,462	+0.30(+0.76%)
May 02, 2003	37.89	38.78	37.85	38.72	378,869	+0.87(+2.29%)
May 01, 2003	37.85	38.02	37.31	37.85	1,109,450	+0.11(+0.28%)
Apr 30, 2003	37.54	37.98	37.34	37.74	131,989	+0.21(+0.57%)
Apr 29, 2003	37.43	37.81	37.34	37.53	688,447	+0.21(+0.58%)
Apr 28, 2003	36.86	37.36	36.83	37.31	241,291	+0.47(+1.26%)
Apr 25, 2003	36.95	37.12	36.56	36.85	52,974	-0.26(-0.70%)
Apr 24, 2003	37.31	37.47	37.04	37.11	246,432	-0.38(-1.03%)
Apr 23, 2003	37.13	37.54	36.97	37.49	100,137	+0.47(+1.28%)
Apr 22, 2003	36.28	37.13	36.15	37.02	431,620	+0.66(+1.82%)
Apr 21, 2003	36.42	36.60	36.18	36.35	309,801	+0.13(+0.35%)
Apr 17, 2003	35.88	36.33	35.52	36.23	217,822	+0.45(+1.25%)
Apr 16, 2003	36.10	36.23	35.40	35.78	232,350	-0.27(-0.74%)
Apr 15, 2003	35.35	36.05	35.23	36.05	597,250	+0.48(+1.36%)
Apr 14, 2003	35.12	35.70	35.07	35.57	37,328	+0.58(+1.66%)
Apr 11, 2003	35.25	35.60	34.90	34.99	217,822	-0.05(-0.15%)
Apr 10, 2003	35.21	35.29	34.90	35.04	54,092	-0.03(-0.08%)
Apr 09, 2003	35.52	35.84	34.85	35.07	174,794	-0.24(-0.68%)
Apr 08, 2003	35.66	35.69	35.17	35.31	125,507	-0.21(-0.60%)
Apr 07, 2003	36.28	36.46	35.52	35.52	399,098	+0.00(+0.00%)
Apr 04, 2003	35.88	35.91	35.34	35.52	94,773	-0.01(-0.03%)
Apr 03, 2003	35.92	35.96	34.78	35.53	788,808	-0.25(-0.70%)
Apr 02, 2003	35.43	35.96	35.27	35.78	297,619	+0.93(+2.67%)

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.