Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	40.88	40.92	40.47	40.56	701,372	-0.12(-0.31%)
Jun 27, 2003	40.99	41.15	40.60	40.68	344,713	-0.25(-0.61%)
Jun 26, 2003	40.46	41.03	40.46	40.93	369,886	+0.52(+1.29%)
Jun 25, 2003	40.88	41.18	40.41	40.41	432,433	-0.45(-1.11%)
Jun 24, 2003	40.82	41.02	40.63	40.86	268,167	+0.11(+0.27%)
Jun 23, 2003	41.19	41.19	40.57	40.75	463,899	-0.64(-1.54%)
Jun 20, 2003	41.66	41.66	41.26	41.39	13,871,781	+0.03(+0.08%)
Jun 19, 2003	42.01	42.04	41.24	41.36	290,258	-0.54(-1.30%)
Jun 18, 2003	41.93	42.20	41.73	41.91	255,709	-0.15(-0.35%)
Jun 17, 2003	42.31	42.31	41.80	42.05	216,923	+0.09(+0.20%)
Jun 16, 2003	41.23	41.97	41.23	41.97	144,358	+0.80(+1.95%)
Jun 13, 2003	41.66	41.66	40.92	41.17	189,566	-0.52(-1.25%)
Jun 12, 2003	41.83	41.86	41.37	41.69	898,901	+0.16(+0.39%)
Jun 11, 2003	41.07	41.58	41.02	41.52	231,821	+0.39(+0.95%)
Jun 10, 2003	40.94	41.13	40.72	41.13	136,909	+0.48(+1.19%)
Jun 09, 2003	41.06	41.10	40.52	40.65	170,302	-0.58(-1.40%)
Jun 06, 2003	41.71	42.08	41.19	41.23	339,833	-0.10(-0.24%)
Jun 05, 2003	41.11	41.33	40.75	41.33	90,159	+0.22(+0.53%)
Jun 04, 2003	40.57	41.19	40.53	41.11	66,014	+0.62(+1.54%)
Jun 03, 2003	40.28	40.60	40.14	40.49	172,870	+0.16(+0.41%)
Jun 02, 2003	40.54	40.85	40.26	40.32	385,041	+0.12(+0.31%)
May 30, 2003	39.75	40.20	39.75	40.20	363,850	+0.71(+1.79%)
May 29, 2003	39.77	40.08	39.41	39.49	130,487	-0.26(-0.65%)
May 28, 2003	39.83	39.97	39.63	39.75	118,029	+0.07(+0.18%)
May 27, 2003	38.93	39.68	38.63	39.68	132,671	+0.79(+2.02%)
May 23, 2003	38.84	38.98	38.65	38.89	143,459	+0.12(+0.30%)
May 22, 2003	38.44	38.95	38.44	38.78	72,307	+0.39(+1.01%)
May 21, 2003	38.25	38.45	38.11	38.39	86,692	+0.09(+0.24%)
May 20, 2003	38.54	38.54	37.96	38.29	72,693	-0.04(-0.10%)
May 19, 2003	38.96	39.04	38.31	38.33	226,684	-0.87(-2.22%)
May 16, 2003	39.32	39.42	39.07	39.20	73,206	-0.08(-0.20%)
May 15, 2003	39.36	39.38	39.06	39.28	82,197	+0.23(+0.58%)
May 14, 2003	39.27	39.27	38.85	39.06	101,718	-0.01(-0.02%)
May 13, 2003	39.13	39.31	39.02	39.06	144,358	-0.18(-0.46%)
May 12, 2003	38.58	39.29	38.58	39.24	32,493	+0.52(+1.35%)
May 09, 2003	38.50	38.77	38.32	38.72	101,590	+0.51(+1.32%)
May 08, 2003	38.15	38.56	38.15	38.21	289,616	-0.41(-1.07%)
May 07, 2003	38.67	38.91	38.53	38.63	40,071	-0.12(-0.32%)
May 06, 2003	38.49	38.96	38.49	38.75	387,096	+0.22(+0.57%)
May 05, 2003	38.74	38.74	38.39	38.53	460,945	-0.02(-0.04%)
May 02, 2003	37.96	38.56	37.93	38.55	48,162	+0.59(+1.56%)
May 01, 2003	37.96	38.14	37.43	37.96	927,028	+0.03(+0.08%)
Apr 30, 2003	37.80	38.20	37.76	37.93	163,623	-0.13(-0.35%)
Apr 29, 2003	38.04	38.28	37.79	38.06	122,139	+0.16(+0.43%)
Apr 28, 2003	37.37	38.00	37.26	37.90	230,151	+0.70(+1.88%)
Apr 25, 2003	37.76	37.77	37.17	37.19	55,996	-0.60(-1.59%)
Apr 24, 2003	37.69	37.98	37.52	37.79	170,944	-0.32(-0.84%)
Apr 23, 2003	37.84	38.12	37.72	38.11	150,394	+0.33(+0.89%)
Apr 22, 2003	36.87	37.79	36.72	37.78	124,066	+0.83(+2.25%)
Apr 21, 2003	37.14	37.23	36.84	36.95	71,023	-0.10(-0.27%)
Apr 17, 2003	36.53	37.05	36.45	37.05	93,756	+0.55(+1.49%)
Apr 16, 2003	37.16	37.16	36.36	36.50	181,475	-0.33(-0.89%)
Apr 15, 2003	36.63	36.95	36.60	36.83	142,688	+0.10(+0.28%)
Apr 14, 2003	35.93	36.73	35.93	36.73	133,827	+0.80(+2.23%)
Apr 11, 2003	36.36	36.59	35.84	35.93	31,851	-0.13(-0.37%)
Apr 10, 2003	35.93	36.06	35.72	36.06	135,882	+0.08(+0.22%)
Apr 09, 2003	36.32	36.77	35.93	35.98	118,800	-0.47(-1.30%)
Apr 08, 2003	36.34	36.58	36.21	36.45	347,025	-0.10(-0.28%)
Apr 07, 2003	37.37	37.55	36.56	36.56	483,678	+0.12(+0.32%)
Apr 04, 2003	36.59	36.61	36.21	36.44	362,951	+0.14(+0.39%)
Apr 03, 2003	36.71	36.72	36.22	36.30	247,361	-0.14(-0.38%)
Apr 02, 2003	36.28	36.68	36.20	36.44	97,352	+0.81(+2.27%)

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.