Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	39.55	39.83	39.43	39.66	195,339	+0.12(+0.29%)
Jun 27, 2003	39.26	39.63	39.13	39.55	98,861	+0.13(+0.32%)
Jun 26, 2003	39.08	39.62	39.00	39.42	207,256	+0.48(+1.24%)
Jun 25, 2003	39.44	39.56	38.94	38.94	178,655	-0.47(-1.20%)
Jun 24, 2003	38.97	39.53	38.97	39.41	125,182	+0.43(+1.11%)
Jun 23, 2003	39.42	39.42	38.75	38.98	151,297	-0.59(-1.49%)
Jun 20, 2003	39.47	39.76	39.10	39.56	191,090	+0.00(+0.00%)
Jun 19, 2003	39.45	39.92	39.24	39.56	325,910	+0.10(+0.24%)
Jun 18, 2003	39.56	39.75	39.37	39.47	316,998	-0.42(-1.06%)
Jun 17, 2003	39.87	40.06	39.50	39.89	185,183	+0.00(+0.00%)
Jun 16, 2003	40.00	40.34	39.58	39.89	222,075	+0.00(+0.00%)
Jun 13, 2003	39.68	39.99	39.26	39.89	280,728	+0.12(+0.29%)
Jun 12, 2003	39.56	39.80	39.35	39.78	103,731	+0.13(+0.32%)
Jun 11, 2003	39.01	39.65	38.73	39.65	171,193	+0.65(+1.66%)
Jun 10, 2003	38.83	39.05	38.77	39.00	184,354	+0.16(+0.42%)
Jun 09, 2003	38.96	38.96	38.70	38.84	171,193	-0.15(-0.40%)
Jun 06, 2003	38.79	39.34	38.79	39.00	401,455	+0.11(+0.27%)
Jun 05, 2003	38.41	38.89	38.33	38.89	176,686	+0.37(+0.95%)
Jun 04, 2003	38.07	38.58	37.71	38.52	246,220	+0.60(+1.58%)
Jun 03, 2003	37.92	38.15	37.73	37.92	130,986	-0.12(-0.30%)
Jun 02, 2003	37.90	38.55	37.90	38.04	227,049	+0.55(+1.47%)
May 30, 2003	36.48	37.49	36.48	37.49	271,195	+0.92(+2.51%)
May 29, 2003	36.67	36.81	36.31	36.57	371,921	-0.20(-0.55%)
May 28, 2003	36.62	37.00	36.62	36.78	391,507	-0.19(-0.52%)
May 27, 2003	36.52	37.15	36.23	36.97	222,489	+0.30(+0.82%)
May 23, 2003	36.68	36.98	36.42	36.67	97,928	+0.00(+0.00%)
May 22, 2003	36.28	36.74	36.00	36.67	296,169	+0.39(+1.06%)
May 21, 2003	35.70	36.48	35.56	36.28	217,619	+0.58(+1.62%)
May 20, 2003	35.72	35.99	35.67	35.70	383,320	+0.05(+0.14%)
May 19, 2003	36.72	36.72	35.13	35.66	707,055	-1.06(-2.89%)
May 16, 2003	37.25	37.92	36.72	36.72	590,059	-0.49(-1.32%)
May 15, 2003	36.65	37.35	36.65	37.21	442,285	+0.54(+1.47%)
May 14, 2003	37.04	37.20	36.63	36.67	301,143	-0.27(-0.73%)
May 13, 2003	37.06	37.20	36.89	36.94	264,459	-0.22(-0.60%)
May 12, 2003	37.01	37.38	37.01	37.16	297,205	-0.24(-0.64%)
May 09, 2003	37.20	37.41	37.08	37.40	307,672	+0.25(+0.68%)
May 08, 2003	37.44	37.44	36.94	37.15	356,273	-0.29(-0.77%)
May 07, 2003	37.51	37.76	37.26	37.44	291,713	-0.09(-0.23%)
May 06, 2003	37.28	37.62	36.99	37.53	183,629	+0.24(+0.65%)
May 05, 2003	37.25	37.53	37.14	37.29	233,888	-0.02(-0.05%)
May 02, 2003	36.48	37.34	36.10	37.31	263,008	+0.83(+2.28%)
May 01, 2003	36.67	36.77	35.80	36.48	190,675	+0.00(+0.00%)
Apr 30, 2003	36.67	36.86	36.24	36.48	280,107	-0.27(-0.74%)
Apr 29, 2003	36.33	36.77	36.09	36.75	240,832	+0.36(+0.98%)
Apr 28, 2003	35.56	36.43	35.56	36.39	195,546	+0.64(+1.78%)
Apr 25, 2003	35.85	35.90	35.56	35.75	123,006	-0.19(-0.54%)
Apr 24, 2003	35.66	36.07	35.45	35.95	482,907	+0.10(+0.27%)
Apr 23, 2003	35.42	35.85	35.27	35.85	419,694	+0.61(+1.72%)
Apr 22, 2003	35.11	35.34	34.23	35.24	557,727	+0.14(+0.38%)
Apr 21, 2003	35.82	35.95	35.08	35.11	267,153	-0.76(-2.13%)
Apr 17, 2003	35.37	35.88	35.29	35.87	185,390	+0.41(+1.14%)
Apr 16, 2003	35.51	35.70	35.17	35.46	375,445	+0.01(+0.03%)
Apr 15, 2003	35.03	35.56	34.76	35.45	203,836	+0.32(+0.91%)
Apr 14, 2003	34.59	35.28	34.36	35.14	342,387	+0.38(+1.08%)
Apr 11, 2003	34.55	34.79	34.47	34.76	561,043	+0.36(+1.04%)
Apr 10, 2003	33.29	34.58	33.18	34.40	1,220,429	+1.01(+3.03%)
Apr 09, 2003	35.95	37.56	32.81	33.39	3,292,373	-4.67(-12.27%)
Apr 08, 2003	38.21	38.41	37.86	38.06	237,412	-0.26(-0.68%)
Apr 07, 2003	38.47	38.96	38.24	38.32	211,194	+0.21(+0.56%)
Apr 04, 2003	37.63	38.31	37.63	38.11	246,635	+0.42(+1.13%)
Apr 03, 2003	37.49	38.06	37.40	37.68	109,535	-0.19(-0.51%)
Apr 02, 2003	37.54	38.10	37.49	37.88	122,488	+0.22(+0.59%)

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.