Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	39.73	40.02	39.61	39.85	194,433	+0.12(+0.29%)
Jun 27, 2003	39.44	39.82	39.31	39.73	98,402	+0.13(+0.32%)
Jun 26, 2003	39.26	39.81	39.18	39.60	206,294	+0.48(+1.24%)
Jun 25, 2003	39.62	39.75	39.12	39.12	177,826	-0.48(-1.20%)
Jun 24, 2003	39.15	39.71	39.15	39.59	124,602	+0.44(+1.11%)
Jun 23, 2003	39.60	39.60	38.93	39.16	150,595	-0.59(-1.49%)
Jun 20, 2003	39.65	39.94	39.28	39.75	190,203	+0.00(+0.00%)
Jun 19, 2003	39.63	40.11	39.42	39.75	324,398	+0.10(+0.24%)
Jun 18, 2003	39.75	39.93	39.55	39.65	315,528	-0.43(-1.06%)
Jun 17, 2003	40.06	40.24	39.68	40.08	184,324	+0.00(+0.00%)
Jun 16, 2003	40.19	40.52	39.77	40.08	221,045	+0.00(+0.00%)
Jun 13, 2003	39.87	40.18	39.44	40.08	279,426	+0.12(+0.29%)
Jun 12, 2003	39.75	39.98	39.54	39.96	103,250	+0.13(+0.32%)
Jun 11, 2003	39.20	39.84	38.91	39.84	170,399	+0.65(+1.66%)
Jun 10, 2003	39.01	39.24	38.95	39.19	183,499	+0.16(+0.42%)
Jun 09, 2003	39.14	39.14	38.88	39.02	170,399	-0.16(-0.40%)
Jun 06, 2003	38.97	39.53	38.97	39.18	399,593	+0.11(+0.27%)
Jun 05, 2003	38.59	39.07	38.51	39.07	175,866	+0.37(+0.95%)
Jun 04, 2003	38.25	38.76	37.89	38.70	245,078	+0.60(+1.58%)
Jun 03, 2003	38.10	38.32	37.91	38.10	130,378	-0.12(-0.30%)
Jun 02, 2003	38.07	38.73	38.07	38.22	225,996	+0.55(+1.47%)
May 30, 2003	36.65	37.66	36.65	37.66	269,936	+0.92(+2.51%)
May 29, 2003	36.84	36.99	36.48	36.74	370,196	-0.20(-0.55%)
May 28, 2003	36.79	37.17	36.79	36.95	389,691	-0.19(-0.52%)
May 27, 2003	36.70	37.33	36.39	37.14	221,457	+0.30(+0.82%)
May 23, 2003	36.85	37.15	36.59	36.84	97,474	+0.00(+0.00%)
May 22, 2003	36.45	36.91	36.17	36.84	294,795	+0.39(+1.06%)
May 21, 2003	35.87	36.65	35.73	36.45	216,609	+0.58(+1.62%)
May 20, 2003	35.89	36.16	35.83	35.87	381,542	+0.05(+0.14%)
May 19, 2003	36.89	36.89	35.29	35.82	703,775	-1.07(-2.89%)
May 16, 2003	37.42	38.10	36.89	36.89	587,321	-0.49(-1.32%)
May 15, 2003	36.82	37.53	36.82	37.38	440,233	+0.54(+1.47%)
May 14, 2003	37.21	37.37	36.80	36.84	299,746	-0.27(-0.73%)
May 13, 2003	37.23	37.37	37.06	37.11	263,232	-0.22(-0.60%)
May 12, 2003	37.18	37.56	37.18	37.33	295,826	-0.24(-0.65%)
May 09, 2003	37.37	37.59	37.26	37.58	306,244	+0.25(+0.68%)
May 08, 2003	37.62	37.62	37.11	37.33	354,621	-0.29(-0.77%)
May 07, 2003	37.68	37.94	37.43	37.62	290,360	-0.09(-0.23%)
May 06, 2003	37.45	37.80	37.16	37.70	182,777	+0.24(+0.65%)
May 05, 2003	37.42	37.70	37.32	37.46	232,803	-0.02(-0.05%)
May 02, 2003	36.65	37.52	36.27	37.48	261,788	+0.83(+2.27%)
May 01, 2003	36.84	36.94	35.97	36.65	189,791	+0.00(+0.00%)
Apr 30, 2003	36.84	37.03	36.40	36.65	278,807	-0.27(-0.74%)
Apr 29, 2003	36.50	36.94	36.26	36.92	239,714	+0.36(+0.98%)
Apr 28, 2003	35.73	36.60	35.73	36.56	194,639	+0.64(+1.78%)
Apr 25, 2003	36.02	36.06	35.73	35.92	122,436	-0.19(-0.54%)
Apr 24, 2003	35.82	36.24	35.62	36.11	480,667	+0.10(+0.27%)
Apr 23, 2003	35.58	36.02	35.43	36.02	417,747	+0.61(+1.73%)
Apr 22, 2003	35.27	35.50	34.39	35.41	555,139	+0.14(+0.38%)
Apr 21, 2003	35.99	36.11	35.24	35.27	265,914	-0.77(-2.13%)
Apr 17, 2003	35.53	36.05	35.45	36.04	184,530	+0.41(+1.14%)
Apr 16, 2003	35.68	35.87	35.34	35.63	373,703	+0.01(+0.03%)
Apr 15, 2003	35.19	35.73	34.92	35.62	202,891	+0.32(+0.91%)
Apr 14, 2003	34.76	35.44	34.52	35.30	340,799	+0.38(+1.08%)
Apr 11, 2003	34.71	34.95	34.63	34.92	558,440	+0.36(+1.04%)
Apr 10, 2003	33.45	34.74	33.33	34.56	1,214,767	+1.02(+3.03%)
Apr 09, 2003	36.11	37.73	32.96	33.54	3,277,098	-4.69(-12.27%)
Apr 08, 2003	38.39	38.59	38.03	38.24	236,310	-0.26(-0.68%)
Apr 07, 2003	38.65	39.14	38.42	38.50	210,214	+0.21(+0.56%)
Apr 04, 2003	37.81	38.49	37.81	38.28	245,491	+0.43(+1.13%)
Apr 03, 2003	37.66	38.24	37.58	37.86	109,026	-0.19(-0.51%)
Apr 02, 2003	37.71	38.28	37.66	38.05	121,920	+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.