Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	42.92	42.92	41.02	41.02	15,360	-1.99(-4.62%)
Jun 27, 2003	43.37	43.73	42.02	43.01	7,857	-0.63(-1.45%)
Jun 26, 2003	43.37	43.83	41.11	43.64	7,093	-0.09(-0.21%)
Jun 25, 2003	43.37	44.01	43.37	43.73	5,168	+0.00(+0.00%)
Jun 24, 2003	40.39	43.83	39.31	43.73	10,092	+3.07(+7.56%)
Jun 23, 2003	42.02	42.92	39.94	40.66	7,447	-1.81(-4.26%)
Jun 20, 2003	42.47	43.19	42.47	42.47	3,463	+0.00(+0.00%)
Jun 19, 2003	43.55	44.73	42.47	42.47	6,562	-1.54(-3.49%)
Jun 18, 2003	43.83	44.46	43.73	44.01	1,493	+0.00(+0.00%)
Jun 17, 2003	43.83	44.46	43.46	44.01	4,227	+0.63(+1.46%)
Jun 16, 2003	41.30	43.37	41.30	43.37	9,672	+1.63(+3.90%)
Jun 13, 2003	40.66	42.02	40.30	41.75	44,288	+0.99(+2.44%)
Jun 12, 2003	41.39	41.57	40.75	40.75	15,559	-0.45(-1.10%)
Jun 11, 2003	40.66	41.30	40.66	41.20	9,871	+0.09(+0.22%)
Jun 10, 2003	39.85	41.20	39.85	41.11	18,304	+0.99(+2.48%)
Jun 09, 2003	40.66	41.02	40.12	40.12	22,133	-0.36(-0.89%)
Jun 06, 2003	40.66	41.11	39.76	40.48	29,758	+0.54(+1.36%)
Jun 05, 2003	38.49	40.12	37.95	39.94	13,490	+1.45(+3.76%)
Jun 04, 2003	38.31	39.31	38.31	38.49	12,748	+0.18(+0.47%)
Jun 03, 2003	37.95	38.67	37.95	38.31	4,703	+0.36(+0.95%)
Jun 02, 2003	38.04	39.58	37.95	37.95	1,859	-0.54(-1.41%)
May 30, 2003	37.95	38.49	37.86	38.49	9,539	+0.99(+2.65%)
May 29, 2003	38.67	39.31	37.50	37.50	10,325	-0.45(-1.19%)
May 28, 2003	37.95	39.31	37.95	37.95	17,053	+0.00(+0.00%)
May 27, 2003	37.95	38.40	37.86	37.95	19,886	-0.09(-0.24%)
May 23, 2003	38.22	38.40	37.95	38.04	3,995	-0.27(-0.71%)
May 22, 2003	37.77	38.40	37.59	38.31	16,721	+0.45(+1.19%)
May 21, 2003	37.95	38.40	37.86	37.86	22,885	+0.00(+0.00%)
May 20, 2003	36.60	37.86	36.60	37.86	14,032	+1.27(+3.46%)
May 19, 2003	36.51	36.78	36.23	36.60	14,862	+0.45(+1.25%)
May 16, 2003	36.14	36.14	35.33	36.14	32,126	+0.45(+1.27%)
May 15, 2003	35.96	35.96	35.06	35.69	15,603	+0.18(+0.51%)
May 14, 2003	35.15	35.69	35.06	35.51	4,017	+0.36(+1.03%)
May 13, 2003	34.88	35.42	34.79	35.15	10,413	+0.00(+0.00%)
May 12, 2003	34.79	35.60	34.79	35.15	7,591	+0.36(+1.04%)
May 09, 2003	34.52	34.79	34.25	34.79	5,522	+0.36(+1.05%)
May 08, 2003	34.34	34.70	33.43	34.43	2,268	-0.18(-0.52%)
May 07, 2003	33.89	34.79	33.70	34.61	14,895	+0.36(+1.06%)
May 06, 2003	32.80	34.25	32.80	34.25	14,917	+1.45(+4.41%)
May 05, 2003	32.08	33.16	31.81	32.80	2,335	+0.09(+0.28%)
May 02, 2003	32.17	32.98	32.17	32.71	4,061	+0.45(+1.40%)
May 01, 2003	31.63	32.53	30.81	32.26	3,386	-0.09(-0.28%)
Apr 30, 2003	31.63	32.98	31.36	32.35	3,187	+0.63(+1.99%)
Apr 29, 2003	30.90	31.72	30.72	31.72	5,389	+0.81(+2.63%)
Apr 28, 2003	31.90	32.08	30.90	30.90	8,100	-0.99(-3.12%)
Apr 25, 2003	32.98	33.43	31.63	31.90	2,036	-1.08(-3.29%)
Apr 24, 2003	32.98	34.34	31.63	32.98	5,433	+0.00(+0.00%)
Apr 23, 2003	31.99	32.98	31.99	32.98	2,899	+0.90(+2.82%)
Apr 22, 2003	31.45	32.71	30.72	32.08	4,747	+0.45(+1.43%)
Apr 21, 2003	31.63	31.63	30.36	31.63	4,360	-0.36(-1.13%)
Apr 17, 2003	30.27	32.35	30.18	31.99	5,754	+1.72(+5.67%)
Apr 16, 2003	31.63	31.81	29.73	30.27	6,540	-1.17(-3.74%)
Apr 15, 2003	30.54	31.63	29.37	31.45	2,899	+0.63(+2.05%)
Apr 14, 2003	31.54	31.54	30.54	30.81	1,604	-0.45(-1.45%)
Apr 11, 2003	30.36	32.08	30.27	31.27	4,006	+0.90(+2.98%)
Apr 10, 2003	31.17	32.08	30.36	30.36	2,744	-0.45(-1.47%)
Apr 09, 2003	30.63	31.63	29.82	30.81	4,813	+0.09(+0.29%)
Apr 08, 2003	30.63	31.36	29.91	30.72	5,710	+0.99(+3.34%)
Apr 07, 2003	31.17	31.17	29.55	29.73	8,620	+0.09(+0.30%)
Apr 04, 2003	29.28	30.27	29.28	29.64	2,478	+0.00(+0.00%)
Apr 03, 2003	30.45	30.45	28.92	29.64	4,659	-0.81(-2.67%)
Apr 02, 2003	28.37	30.54	28.37	30.45	2,733	+2.17(+7.67%)

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.