Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	47.22	47.27	46.62	46.80	246,400	-0.37(-0.78%)
Jun 27, 2003	47.88	47.88	46.85	47.17	245,900	-0.51(-1.07%)
Jun 26, 2003	46.49	47.76	46.32	47.68	292,100	+1.12(+2.41%)
Jun 25, 2003	46.99	47.30	46.56	46.56	172,800	-0.49(-1.04%)
Jun 24, 2003	46.37	47.40	46.21	47.05	319,200	+0.67(+1.44%)
Jun 23, 2003	47.31	47.31	45.65	46.38	566,700	-0.83(-1.76%)
Jun 20, 2003	47.69	48.05	47.21	47.21	259,800	-0.28(-0.59%)
Jun 19, 2003	47.90	48.15	47.37	47.49	137,400	-0.31(-0.65%)
Jun 18, 2003	48.12	48.12	47.56	47.80	191,700	-0.32(-0.67%)
Jun 17, 2003	48.20	48.30	47.85	48.12	145,100	-0.12(-0.25%)
Jun 16, 2003	47.35	48.24	47.04	48.24	161,000	+1.24(+2.64%)
Jun 13, 2003	47.90	47.90	46.91	47.00	148,000	-0.72(-1.51%)
Jun 12, 2003	47.47	47.87	46.90	47.72	163,600	+0.29(+0.61%)
Jun 11, 2003	46.78	47.43	46.54	47.43	166,400	+0.69(+1.48%)
Jun 10, 2003	46.50	46.90	46.42	46.74	184,300	+0.40(+0.86%)
Jun 09, 2003	46.85	46.85	46.18	46.34	135,500	-0.42(-0.90%)
Jun 06, 2003	47.04	47.48	46.75	46.76	239,600	-0.14(-0.30%)
Jun 05, 2003	46.65	47.25	46.40	46.90	228,300	+0.24(+0.51%)
Jun 04, 2003	45.90	46.80	45.76	46.66	257,400	+0.70(+1.52%)
Jun 03, 2003	46.10	46.24	45.61	45.96	206,200	-0.05(-0.11%)
Jun 02, 2003	45.98	47.00	45.90	46.01	365,400	+0.23(+0.50%)
May 30, 2003	45.13	45.95	44.90	45.78	208,100	+0.75(+1.67%)
May 29, 2003	45.83	46.00	45.00	45.03	156,200	-0.55(-1.21%)
May 28, 2003	46.00	46.00	45.19	45.58	267,400	-0.24(-0.52%)
May 27, 2003	44.87	45.88	44.59	45.82	238,600	+0.84(+1.87%)
May 23, 2003	45.25	45.25	44.80	44.98	213,400	-0.37(-0.82%)
May 22, 2003	45.10	45.64	44.80	45.35	266,200	+0.59(+1.32%)
May 21, 2003	44.83	44.92	44.14	44.76	204,500	-0.17(-0.38%)
May 20, 2003	45.42	45.76	44.50	44.93	385,000	-0.39(-0.86%)
May 19, 2003	46.30	46.30	45.15	45.32	219,500	-1.11(-2.39%)
May 16, 2003	46.40	46.58	45.90	46.43	177,700	-0.10(-0.21%)
May 15, 2003	46.50	46.68	46.20	46.53	219,600	+0.21(+0.45%)
May 14, 2003	46.85	46.86	46.22	46.32	250,900	-0.51(-1.09%)
May 13, 2003	47.28	47.29	46.44	46.83	227,900	-0.65(-1.37%)
May 12, 2003	46.78	47.49	46.64	47.48	206,700	+0.68(+1.45%)
May 09, 2003	45.90	46.80	45.75	46.80	261,600	+1.05(+2.30%)
May 08, 2003	45.81	46.25	45.60	45.75	180,900	-0.31(-0.67%)
May 07, 2003	46.17	46.33	45.66	46.06	170,100	-0.10(-0.22%)
May 06, 2003	45.93	46.44	45.70	46.16	204,900	+0.33(+0.72%)
May 05, 2003	46.20	46.30	45.50	45.83	167,500	-0.32(-0.69%)
May 02, 2003	45.40	46.40	45.40	46.15	245,600	+0.41(+0.90%)
May 01, 2003	45.63	45.85	45.00	45.74	250,100	+0.08(+0.18%)
Apr 30, 2003	45.35	46.00	45.04	45.66	226,800	+0.18(+0.40%)
Apr 29, 2003	45.55	45.97	45.22	45.48	368,700	+0.13(+0.29%)
Apr 28, 2003	44.42	45.39	44.40	45.35	209,200	+0.93(+2.09%)
Apr 25, 2003	44.70	44.92	44.40	44.42	252,900	-0.37(-0.83%)
Apr 24, 2003	44.49	45.42	44.37	44.79	381,800	+0.30(+0.67%)
Apr 23, 2003	44.78	44.78	44.11	44.49	337,800	-0.19(-0.43%)
Apr 22, 2003	43.57	44.68	43.40	44.68	328,700	+1.11(+2.55%)
Apr 21, 2003	43.65	44.15	43.46	43.57	251,100	-0.04(-0.09%)
Apr 17, 2003	43.35	43.76	43.33	43.61	213,800	+0.43(+1.00%)
Apr 16, 2003	44.00	44.06	43.05	43.18	223,800	-0.57(-1.30%)
Apr 15, 2003	43.95	44.50	43.20	43.75	385,400	-0.45(-1.02%)
Apr 14, 2003	43.30	44.21	43.30	44.20	186,800	+0.82(+1.89%)
Apr 11, 2003	43.47	44.07	43.08	43.38	263,700	+0.11(+0.25%)
Apr 10, 2003	43.15	43.38	42.94	43.27	176,300	+0.13(+0.30%)
Apr 09, 2003	44.15	44.48	43.08	43.14	317,900	-1.00(-2.27%)
Apr 08, 2003	44.45	44.48	43.80	44.14	168,000	-0.31(-0.70%)
Apr 07, 2003	44.70	45.55	44.30	44.45	312,300	+0.55(+1.25%)
Apr 04, 2003	44.02	44.16	43.42	43.90	269,900	+0.09(+0.21%)
Apr 03, 2003	44.15	44.19	43.54	43.81	310,600	-0.18(-0.41%)
Apr 02, 2003	43.00	44.13	42.53	43.99	272,600	+1.46(+3.43%)

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.