Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	35.07	35.08	34.57	34.71	162,617	+0.04(+0.12%)
Jun 27, 2003	35.13	35.28	34.67	34.67	419,139	-0.44(-1.25%)
Jun 26, 2003	34.77	35.12	34.62	35.11	1,143,054	+0.50(+1.44%)
Jun 25, 2003	35.01	35.27	34.56	34.61	297,206	-0.24(-0.68%)
Jun 24, 2003	34.62	35.11	34.62	34.84	990,962	-0.05(-0.15%)
Jun 23, 2003	35.09	35.15	34.66	34.90	205,430	-0.51(-1.43%)
Jun 20, 2003	35.55	35.71	35.28	35.40	276,745	-0.10(-0.29%)
Jun 19, 2003	36.09	36.10	35.39	35.50	1,913,330	-0.55(-1.52%)
Jun 18, 2003	35.94	36.27	35.69	36.05	357,049	-0.02(-0.05%)
Jun 17, 2003	36.17	36.22	35.87	36.07	241,502	+0.09(+0.26%)
Jun 16, 2003	35.29	35.98	35.25	35.98	376,918	+0.94(+2.68%)
Jun 13, 2003	35.55	35.55	34.83	35.04	208,387	-0.47(-1.33%)
Jun 12, 2003	35.67	35.67	35.21	35.51	297,087	+0.08(+0.24%)
Jun 11, 2003	35.10	35.50	34.88	35.43	203,419	+0.47(+1.35%)
Jun 10, 2003	34.96	35.01	34.70	34.95	285,379	+0.23(+0.66%)
Jun 09, 2003	34.99	34.99	34.52	34.73	338,954	-0.26(-0.75%)
Jun 06, 2003	35.78	35.98	34.99	34.99	572,414	-0.27(-0.77%)
Jun 05, 2003	34.88	35.26	34.72	35.26	304,302	+0.17(+0.48%)
Jun 04, 2003	34.64	35.14	34.46	35.09	464,672	+0.59(+1.72%)
Jun 03, 2003	34.37	34.58	34.21	34.50	357,640	+0.11(+0.32%)
Jun 02, 2003	34.73	34.81	34.20	34.39	464,909	+0.00(+0.00%)
May 30, 2003	34.20	34.41	33.94	34.39	115,192	+0.52(+1.52%)
May 29, 2003	33.99	34.28	33.75	33.87	151,855	-0.02(-0.05%)
May 28, 2003	33.95	34.08	33.74	33.89	248,598	+0.14(+0.40%)
May 27, 2003	32.75	33.86	32.75	33.75	176,336	+0.65(+1.97%)
May 23, 2003	33.15	33.22	32.89	33.10	215,838	-0.07(-0.20%)
May 22, 2003	32.77	33.34	32.77	33.17	430,729	+0.45(+1.37%)
May 21, 2003	32.58	32.87	32.50	32.72	332,449	-0.11(-0.33%)
May 20, 2003	33.04	33.04	32.48	32.83	355,038	+0.03(+0.10%)
May 19, 2003	33.56	33.60	32.77	32.80	321,096	-0.86(-2.56%)
May 16, 2003	33.82	33.97	33.56	33.66	267,284	-0.22(-0.65%)
May 15, 2003	33.85	33.95	33.58	33.88	232,040	+0.24(+0.70%)
May 14, 2003	34.09	34.09	33.45	33.64	389,691	-0.11(-0.33%)
May 13, 2003	33.55	33.94	32.91	33.75	128,556	-0.14(-0.40%)
May 12, 2003	33.48	33.97	33.26	33.89	413,699	+0.52(+1.55%)
May 09, 2003	32.93	33.48	32.93	33.37	721,549	+0.46(+1.39%)
May 08, 2003	32.93	33.20	32.82	32.92	577,381	-0.26(-0.79%)
May 07, 2003	33.37	33.53	33.16	33.18	461,242	-0.20(-0.61%)
May 06, 2003	33.02	33.64	33.02	33.38	694,584	+0.23(+0.69%)
May 05, 2003	33.09	33.48	33.09	33.15	418,548	-0.03(-0.08%)
May 02, 2003	32.64	33.21	31.94	33.18	1,093,855	+0.50(+1.53%)
May 01, 2003	32.68	32.82	32.15	32.68	756,438	+0.00(+0.00%)
Apr 30, 2003	32.41	32.85	32.41	32.68	229,557	-0.14(-0.41%)
Apr 29, 2003	32.79	32.98	32.56	32.82	439,245	+0.14(+0.44%)
Apr 28, 2003	32.26	32.75	32.10	32.67	141,329	+0.63(+1.95%)
Apr 25, 2003	32.57	32.57	31.97	32.05	194,195	-0.38(-1.17%)
Apr 24, 2003	32.55	32.73	32.26	32.43	249,425	-0.36(-1.11%)
Apr 23, 2003	32.64	32.85	32.41	32.79	448,351	+0.24(+0.73%)
Apr 22, 2003	31.82	32.62	31.69	32.55	287,626	+0.63(+1.99%)
Apr 21, 2003	32.11	32.11	31.79	31.92	260,424	-0.10(-0.32%)
Apr 17, 2003	31.30	32.04	31.29	32.02	124,299	+0.60(+1.91%)
Apr 16, 2003	31.84	32.05	31.29	31.42	373,370	-0.52(-1.62%)
Apr 15, 2003	31.62	31.94	31.52	31.94	454,028	+0.18(+0.56%)
Apr 14, 2003	30.95	31.76	30.95	31.76	595,713	+0.65(+2.09%)
Apr 11, 2003	31.56	31.60	30.91	31.11	81,722	+0.08(+0.25%)
Apr 10, 2003	31.12	31.20	30.75	31.03	218,558	+0.14(+0.44%)
Apr 09, 2003	31.62	31.79	30.90	30.90	232,986	-0.59(-1.88%)
Apr 08, 2003	31.61	31.66	31.34	31.49	149,608	-0.19(-0.61%)
Apr 07, 2003	32.45	32.54	31.52	31.68	254,511	+0.13(+0.40%)
Apr 04, 2003	31.79	31.79	31.31	31.56	107,032	+0.03(+0.11%)
Apr 03, 2003	31.79	31.94	31.43	31.52	5,651,763	-0.05(-0.16%)
Apr 02, 2003	31.43	31.73	31.24	31.57	200,581	+0.76(+2.47%)

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.