Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	44.92	45.10	44.35	44.62	56,291	-0.23(-0.51%)
Jun 27, 2003	45.49	45.58	44.83	44.85	55,314	-0.60(-1.32%)
Jun 26, 2003	44.72	45.62	44.67	45.45	37,364	+0.74(+1.65%)
Jun 25, 2003	45.25	45.50	44.64	44.72	106,843	-0.53(-1.18%)
Jun 24, 2003	45.04	45.41	44.85	45.25	151,289	+0.20(+0.45%)
Jun 23, 2003	45.53	45.60	44.74	45.04	101,958	-0.83(-1.80%)
Jun 20, 2003	45.82	46.10	45.48	45.87	66,059	+0.46(+1.01%)
Jun 19, 2003	46.76	46.76	45.27	45.41	76,804	-1.19(-2.55%)
Jun 18, 2003	46.93	47.06	46.27	46.60	74,484	-0.35(-0.75%)
Jun 17, 2003	46.35	47.24	46.34	46.95	177,298	+1.09(+2.37%)
Jun 16, 2003	45.12	46.03	45.05	45.86	78,148	+1.17(+2.62%)
Jun 13, 2003	45.12	45.22	44.42	44.69	50,918	-0.47(-1.03%)
Jun 12, 2003	45.45	45.45	44.84	45.16	77,903	+0.12(+0.27%)
Jun 11, 2003	44.46	45.03	44.37	45.03	74,729	+0.77(+1.74%)
Jun 10, 2003	44.06	44.37	43.86	44.26	48,232	+0.40(+0.91%)
Jun 09, 2003	44.43	44.49	43.78	43.86	46,644	-0.52(-1.16%)
Jun 06, 2003	44.78	45.44	44.33	44.38	89,992	+0.14(+0.31%)
Jun 05, 2003	43.57	44.24	43.26	44.24	93,655	+0.57(+1.29%)
Jun 04, 2003	43.16	43.75	43.02	43.67	50,674	+0.64(+1.48%)
Jun 03, 2003	42.79	43.15	42.72	43.04	45,912	+0.44(+1.04%)
Jun 02, 2003	43.81	43.81	42.59	42.59	313,691	-0.38(-0.88%)
May 30, 2003	42.59	42.97	42.52	42.97	50,063	+0.51(+1.20%)
May 29, 2003	42.91	43.12	42.30	42.46	82,910	-0.37(-0.86%)
May 28, 2003	42.99	42.99	42.63	42.83	40,417	+0.02(+0.06%)
May 27, 2003	42.01	42.93	41.90	42.81	264,238	+0.71(+1.69%)
May 23, 2003	42.34	42.34	41.91	42.09	25,520	-0.12(-0.29%)
May 22, 2003	41.77	42.50	41.77	42.22	67,524	+0.43(+1.02%)
May 21, 2003	41.19	41.80	41.19	41.79	101,104	+0.43(+1.05%)
May 20, 2003	41.69	41.69	40.96	41.36	73,630	-0.50(-1.19%)
May 19, 2003	43.12	43.36	41.67	41.86	185,845	-1.51(-3.48%)
May 16, 2003	43.32	43.49	43.04	43.36	168,751	+0.11(+0.26%)
May 15, 2003	43.32	43.39	42.91	43.25	101,592	+0.34(+0.78%)
May 14, 2003	43.16	43.28	42.72	42.91	42,981	+0.01(+0.02%)
May 13, 2003	42.75	43.18	42.69	42.91	66,670	+0.08(+0.19%)
May 12, 2003	42.18	42.99	42.14	42.82	29,916	+0.52(+1.22%)
May 09, 2003	41.93	42.45	41.93	42.31	60,442	+0.29(+0.70%)
May 08, 2003	42.14	42.32	41.86	42.01	40,661	-0.23(-0.54%)
May 07, 2003	42.38	42.57	42.09	42.24	28,695	-0.25(-0.60%)
May 06, 2003	42.34	42.64	42.18	42.50	152,877	+0.13(+0.31%)
May 05, 2003	42.46	42.77	42.24	42.36	105,988	-0.06(-0.14%)
May 02, 2003	41.52	42.50	41.52	42.42	31,625	+0.78(+1.87%)
May 01, 2003	41.52	41.96	41.05	41.64	57,878	+0.12(+0.30%)
Apr 30, 2003	41.44	41.88	41.22	41.52	260,453	-0.11(-0.28%)
Apr 29, 2003	41.44	41.74	41.19	41.64	39,440	+0.38(+0.93%)
Apr 28, 2003	40.83	41.51	40.73	41.25	288,781	+0.30(+0.74%)
Apr 25, 2003	41.52	41.60	40.83	40.95	42,737	-0.39(-0.95%)
Apr 24, 2003	41.15	41.69	41.01	41.34	302,701	+0.06(+0.14%)
Apr 23, 2003	41.36	41.47	40.99	41.28	223,821	+0.42(+1.02%)
Apr 22, 2003	39.97	40.93	39.81	40.87	47,865	+0.76(+1.90%)
Apr 21, 2003	40.21	40.49	39.92	40.10	34,678	+0.07(+0.18%)
Apr 17, 2003	39.80	40.05	39.60	40.03	60,198	+0.42(+1.05%)
Apr 16, 2003	40.87	40.87	39.44	39.61	59,221	-1.01(-2.48%)
Apr 15, 2003	40.83	40.83	40.33	40.62	186,456	-0.20(-0.50%)
Apr 14, 2003	40.33	40.83	40.21	40.83	30,404	+0.70(+1.73%)
Apr 11, 2003	40.91	40.91	39.97	40.13	37,730	-0.25(-0.61%)
Apr 10, 2003	40.17	40.41	39.92	40.37	20,147	-0.12(-0.30%)
Apr 09, 2003	40.96	41.32	40.42	40.50	83,887	-0.39(-0.96%)
Apr 08, 2003	40.72	41.07	40.70	40.89	61,541	+0.17(+0.42%)
Apr 07, 2003	41.68	42.26	40.72	40.72	103,179	-0.56(-1.35%)
Apr 04, 2003	41.28	41.43	41.06	41.28	44,690	+0.04(+0.10%)
Apr 03, 2003	41.23	41.43	40.96	41.23	232,856	-0.08(-0.20%)
Apr 02, 2003	41.23	41.54	41.15	41.32	237,619	+0.74(+1.82%)

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.