Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	36.33	36.37	35.87	36.01	320,254	-0.28(-0.78%)
Jun 27, 2003	36.84	36.84	36.05	36.29	319,604	-0.39(-1.07%)
Jun 26, 2003	35.77	36.75	35.64	36.68	379,652	+0.86(+2.41%)
Jun 25, 2003	36.15	36.39	35.82	35.82	224,594	-0.38(-1.04%)
Jun 24, 2003	35.68	36.47	35.55	36.20	414,875	+0.52(+1.44%)
Jun 23, 2003	36.40	36.40	35.12	35.68	736,559	-0.64(-1.76%)
Jun 20, 2003	36.69	36.97	36.32	36.32	337,670	-0.22(-0.59%)
Jun 19, 2003	36.85	37.05	36.45	36.54	178,583	-0.24(-0.65%)
Jun 18, 2003	37.02	37.02	36.59	36.78	249,159	-0.25(-0.66%)
Jun 17, 2003	37.08	37.16	36.82	37.02	188,591	-0.09(-0.25%)
Jun 16, 2003	36.43	37.12	36.19	37.12	209,257	+0.95(+2.64%)
Jun 13, 2003	36.85	36.85	36.09	36.16	192,360	-0.55(-1.51%)
Jun 12, 2003	36.52	36.83	36.08	36.72	212,636	+0.22(+0.61%)
Jun 11, 2003	35.99	36.49	35.81	36.49	216,275	+0.53(+1.48%)
Jun 10, 2003	35.78	36.08	35.72	35.96	239,541	+0.31(+0.86%)
Jun 09, 2003	36.05	36.05	35.53	35.65	176,113	-0.32(-0.90%)
Jun 06, 2003	36.19	36.53	35.97	35.98	311,416	-0.11(-0.30%)
Jun 05, 2003	35.89	36.35	35.70	36.08	296,729	+0.18(+0.51%)
Jun 04, 2003	35.31	36.01	35.21	35.90	334,551	+0.54(+1.52%)
Jun 03, 2003	35.47	35.58	35.09	35.36	268,005	-0.04(-0.11%)
Jun 02, 2003	35.38	36.16	35.31	35.40	474,922	+0.18(+0.50%)
May 30, 2003	34.72	35.35	34.55	35.22	270,474	+0.58(+1.67%)
May 29, 2003	35.26	35.39	34.62	34.65	203,018	-0.42(-1.21%)
May 28, 2003	35.39	35.39	34.77	35.07	347,548	-0.18(-0.52%)
May 27, 2003	34.52	35.30	34.31	35.25	310,116	+0.65(+1.87%)
May 23, 2003	34.81	34.81	34.47	34.61	277,363	-0.28(-0.82%)
May 22, 2003	34.70	35.11	34.47	34.89	345,989	+0.45(+1.32%)
May 21, 2003	34.49	34.56	33.96	34.44	265,795	-0.13(-0.38%)
May 20, 2003	34.95	35.21	34.24	34.57	500,397	-0.30(-0.86%)
May 19, 2003	35.62	35.62	34.74	34.87	285,291	-0.85(-2.39%)
May 16, 2003	35.70	35.84	35.31	35.72	230,962	-0.08(-0.21%)
May 15, 2003	35.78	35.91	35.55	35.80	285,421	+0.16(+0.45%)
May 14, 2003	36.05	36.05	35.56	35.64	326,103	-0.39(-1.09%)
May 13, 2003	36.38	36.38	35.73	36.03	296,209	-0.50(-1.37%)
May 12, 2003	35.99	36.54	35.88	36.53	268,655	+0.52(+1.45%)
May 09, 2003	35.31	36.01	35.20	36.01	340,010	+0.81(+2.30%)
May 08, 2003	35.25	35.58	35.08	35.20	235,121	-0.24(-0.67%)
May 07, 2003	35.52	35.65	35.13	35.44	221,084	-0.08(-0.22%)
May 06, 2003	35.34	35.73	35.16	35.52	266,315	+0.25(+0.72%)
May 05, 2003	35.55	35.62	35.01	35.26	217,705	-0.25(-0.69%)
May 02, 2003	34.93	35.70	34.93	35.51	319,214	+0.32(+0.90%)
May 01, 2003	35.11	35.28	34.62	35.19	325,063	+0.06(+0.18%)
Apr 30, 2003	34.89	35.39	34.65	35.13	294,779	+0.14(+0.40%)
Apr 29, 2003	35.05	35.37	34.79	34.99	479,211	+0.10(+0.29%)
Apr 28, 2003	34.18	34.92	34.16	34.89	271,904	+0.72(+2.09%)
Apr 25, 2003	34.39	34.56	34.16	34.18	328,702	-0.28(-0.83%)
Apr 24, 2003	34.23	34.95	34.14	34.46	496,238	+0.23(+0.67%)
Apr 23, 2003	34.45	34.45	33.94	34.23	439,050	-0.15(-0.43%)
Apr 22, 2003	33.52	34.38	33.39	34.38	427,222	+0.85(+2.55%)
Apr 21, 2003	33.58	33.97	33.44	33.52	326,363	-0.03(-0.09%)
Apr 17, 2003	33.35	33.67	33.34	33.55	277,883	+0.33(+1.00%)
Apr 16, 2003	33.85	33.90	33.12	33.22	290,880	-0.44(-1.30%)
Apr 15, 2003	33.81	34.24	33.24	33.66	500,917	-0.35(-1.02%)
Apr 14, 2003	33.31	34.01	33.31	34.01	242,790	+0.63(+1.89%)
Apr 11, 2003	33.45	33.91	33.15	33.38	342,739	+0.08(+0.25%)
Apr 10, 2003	33.20	33.38	33.04	33.29	229,143	+0.10(+0.30%)
Apr 09, 2003	33.97	34.22	33.15	33.19	413,185	-0.77(-2.27%)
Apr 08, 2003	34.20	34.22	33.70	33.96	218,355	-0.24(-0.70%)
Apr 07, 2003	34.39	35.05	34.08	34.20	405,906	+0.42(+1.25%)
Apr 04, 2003	33.87	33.98	33.41	33.78	350,798	+0.07(+0.21%)
Apr 03, 2003	33.97	34.00	33.50	33.71	403,697	-0.14(-0.41%)
Apr 02, 2003	33.08	33.95	32.72	33.85	354,307	+1.12(+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.