Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	36.89	36.94	36.48	36.50	361,097	+0.01(+0.04%)
Jun 27, 2003	37.02	37.08	36.48	36.48	593,608	-0.47(-1.27%)
Jun 26, 2003	36.70	37.04	36.55	36.95	538,459	+0.39(+1.07%)
Jun 25, 2003	36.95	37.24	36.56	36.56	397,401	-0.35(-0.96%)
Jun 24, 2003	36.81	36.99	36.63	36.91	284,333	+0.13(+0.35%)
Jun 23, 2003	37.30	37.30	36.65	36.78	204,381	-0.51(-1.35%)
Jun 20, 2003	37.29	37.54	37.17	37.29	242,071	+0.06(+0.17%)
Jun 19, 2003	37.66	37.77	37.09	37.22	365,947	-0.42(-1.11%)
Jun 18, 2003	37.82	37.89	37.53	37.64	288,628	-0.25(-0.65%)
Jun 17, 2003	38.11	38.11	37.66	37.89	370,381	+0.04(+0.10%)
Jun 16, 2003	37.53	37.89	37.35	37.85	392,274	+0.70(+1.88%)
Jun 13, 2003	37.75	37.75	37.04	37.15	110,851	-0.72(-1.91%)
Jun 12, 2003	37.88	37.95	37.53	37.87	227,937	+0.13(+0.34%)
Jun 11, 2003	37.25	37.77	37.10	37.74	338,789	+0.61(+1.65%)
Jun 10, 2003	37.06	37.17	36.89	37.13	259,946	+0.32(+0.88%)
Jun 09, 2003	37.38	37.40	36.76	36.81	1,156,317	-0.54(-1.45%)
Jun 06, 2003	37.85	38.11	37.24	37.35	354,446	-0.06(-0.15%)
Jun 05, 2003	37.17	37.48	36.91	37.41	163,228	+0.09(+0.25%)
Jun 04, 2003	36.73	37.37	36.69	37.31	169,463	+0.58(+1.59%)
Jun 03, 2003	36.68	36.82	36.45	36.73	361,513	-0.06(-0.18%)
Jun 02, 2003	36.66	37.08	36.53	36.79	285,996	+0.44(+1.21%)
May 30, 2003	36.00	36.45	35.92	36.35	768,614	+0.71(+1.98%)
May 29, 2003	36.05	36.23	35.55	35.64	210,478	-0.39(-1.08%)
May 28, 2003	35.98	36.24	35.85	36.03	258,144	+0.03(+0.08%)
May 27, 2003	35.16	36.03	35.04	36.01	437,446	+0.71(+2.02%)
May 23, 2003	35.06	35.43	34.93	35.29	392,552	+0.23(+0.66%)
May 22, 2003	34.64	35.18	34.64	35.06	205,213	+0.44(+1.27%)
May 21, 2003	34.35	34.77	34.32	34.62	177,500	+0.11(+0.31%)
May 20, 2003	34.74	34.74	34.19	34.51	300,406	-0.01(-0.04%)
May 19, 2003	35.06	35.06	34.47	34.53	513,656	-0.77(-2.19%)
May 16, 2003	35.15	35.41	34.96	35.30	303,593	+0.08(+0.23%)
May 15, 2003	35.22	35.28	34.92	35.22	193,435	+0.25(+0.70%)
May 14, 2003	35.18	35.25	34.76	34.97	325,209	-0.06(-0.16%)
May 13, 2003	35.07	35.17	34.89	35.03	392,136	-0.04(-0.12%)
May 12, 2003	34.64	35.14	34.51	35.07	519,615	+0.48(+1.38%)
May 09, 2003	34.44	34.69	34.29	34.60	4,723,510	+0.33(+0.97%)
May 08, 2003	34.44	34.62	34.21	34.27	119,857	-0.38(-1.08%)
May 07, 2003	34.64	34.82	34.39	34.64	204,104	+0.00(+0.00%)
May 06, 2003	34.40	34.86	34.40	34.64	329,782	+0.22(+0.65%)
May 05, 2003	34.63	34.75	34.35	34.42	270,754	-0.21(-0.60%)
May 02, 2003	34.09	34.63	34.03	34.63	343,916	+0.56(+1.65%)
May 01, 2003	34.10	34.28	33.56	34.06	205,906	-0.01(-0.02%)
Apr 30, 2003	33.89	34.28	33.82	34.07	200,086	+0.05(+0.15%)
Apr 29, 2003	34.06	34.29	33.81	34.02	292,785	+0.04(+0.13%)
Apr 28, 2003	33.54	34.06	33.46	33.98	316,896	+0.57(+1.71%)
Apr 25, 2003	33.82	33.82	33.31	33.41	193,574	-0.38(-1.13%)
Apr 24, 2003	33.86	34.09	33.67	33.79	416,662	-0.31(-0.91%)
Apr 23, 2003	33.71	34.18	33.71	34.10	517,536	+0.29(+0.85%)
Apr 22, 2003	32.76	33.82	32.76	33.81	297,358	+0.82(+2.47%)
Apr 21, 2003	33.16	33.25	32.94	33.00	251,493	-0.10(-0.31%)
Apr 17, 2003	32.71	33.10	32.56	33.10	162,258	+0.46(+1.42%)
Apr 16, 2003	33.17	33.26	32.54	32.63	116,532	-0.40(-1.20%)
Apr 15, 2003	32.69	33.08	32.69	33.03	415,415	+0.35(+1.08%)
Apr 14, 2003	32.30	32.76	32.24	32.68	145,630	+0.50(+1.55%)
Apr 11, 2003	32.58	32.67	32.01	32.18	131,774	+0.04(+0.11%)
Apr 10, 2003	32.15	32.24	31.90	32.14	300,684	+0.09(+0.29%)
Apr 09, 2003	32.45	32.71	31.96	32.05	771,109	-0.39(-1.20%)
Apr 08, 2003	32.48	32.51	32.24	32.44	196,345	-0.09(-0.27%)
Apr 07, 2003	33.18	33.38	32.43	32.53	338,234	+0.16(+0.49%)
Apr 04, 2003	32.55	32.60	32.19	32.37	96,302	+0.12(+0.36%)
Apr 03, 2003	32.69	32.69	32.25	32.25	147,016	-0.33(-1.02%)
Apr 02, 2003	32.48	32.74	32.28	32.58	430,102	+0.66(+2.06%)

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.