Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	42.14	42.15	41.11	41.68	1,577,699	-0.32(-0.77%)
Jun 27, 2003	42.22	42.27	41.49	42.00	1,165,371	-0.04(-0.11%)
Jun 26, 2003	41.33	42.22	40.78	42.05	2,711,629	-0.90(-2.10%)
Jun 25, 2003	43.72	44.45	42.92	42.95	1,356,597	-0.86(-1.96%)
Jun 24, 2003	43.80	44.17	43.58	43.81	899,736	+0.01(+0.02%)
Jun 23, 2003	44.22	44.22	43.39	43.80	829,243	-0.41(-0.93%)
Jun 20, 2003	45.13	45.13	44.15	44.21	1,409,523	-0.54(-1.20%)
Jun 19, 2003	45.71	45.82	44.51	44.75	919,317	-0.88(-1.94%)
Jun 18, 2003	45.92	46.07	45.31	45.63	766,694	-0.28(-0.60%)
Jun 17, 2003	46.20	46.61	45.52	45.91	1,001,447	-0.24(-0.52%)
Jun 16, 2003	45.58	46.46	45.41	46.15	893,917	+0.63(+1.39%)
Jun 13, 2003	45.60	46.08	44.77	45.52	394,312	-0.06(-0.14%)
Jun 12, 2003	45.72	46.07	44.89	45.58	593,483	-0.13(-0.29%)
Jun 11, 2003	44.91	45.81	44.07	45.71	781,800	+0.84(+1.87%)
Jun 10, 2003	44.86	45.32	43.95	44.87	932,409	+0.13(+0.28%)
Jun 09, 2003	46.03	46.03	44.45	44.75	1,042,176	-1.27(-2.76%)
Jun 06, 2003	46.25	47.55	45.88	46.02	1,781,233	-0.05(-0.12%)
Jun 05, 2003	46.03	46.63	45.02	46.07	1,891,225	+0.04(+0.10%)
Jun 04, 2003	46.40	47.03	45.70	46.03	1,872,651	-0.29(-0.64%)
Jun 03, 2003	48.72	49.15	46.24	46.32	3,262,145	-3.62(-7.25%)
Jun 02, 2003	48.66	51.61	48.55	49.94	3,070,136	+1.66(+3.44%)
May 30, 2003	45.70	48.62	45.61	48.28	2,500,262	+2.73(+6.00%)
May 29, 2003	43.43	46.47	43.15	45.54	4,265,495	+2.73(+6.37%)
May 28, 2003	41.12	42.92	40.84	42.82	1,515,374	+2.20(+5.41%)
May 27, 2003	40.11	40.74	39.86	40.62	718,244	+0.36(+0.89%)
May 23, 2003	40.22	40.33	39.73	40.26	686,690	+0.00(+0.00%)
May 22, 2003	40.25	40.57	40.04	40.26	872,210	-0.01(-0.02%)
May 21, 2003	39.90	40.34	39.54	40.27	855,874	+0.23(+0.58%)
May 20, 2003	40.22	40.52	39.73	40.04	1,244,704	-0.11(-0.27%)
May 19, 2003	40.84	40.89	39.99	40.15	1,103,606	-0.93(-2.26%)
May 16, 2003	40.40	41.09	40.17	41.07	1,138,517	+0.67(+1.66%)
May 15, 2003	41.87	41.87	39.68	40.40	2,589,329	-1.26(-3.02%)
May 14, 2003	42.59	42.67	41.62	41.66	940,241	-0.94(-2.20%)
May 13, 2003	42.34	43.26	42.09	42.60	662,298	+0.27(+0.63%)
May 12, 2003	41.73	42.45	41.07	42.33	440,077	+0.62(+1.48%)
May 09, 2003	41.47	41.93	41.22	41.72	499,157	+0.45(+1.08%)
May 08, 2003	41.83	42.08	40.83	41.27	971,348	-0.80(-1.91%)
May 07, 2003	42.47	42.50	41.87	42.08	1,172,085	-0.51(-1.20%)
May 06, 2003	42.05	43.12	41.94	42.59	1,392,403	+0.80(+1.93%)
May 05, 2003	42.02	42.36	41.40	41.78	808,766	-0.21(-0.51%)
May 02, 2003	41.10	42.09	40.66	42.00	1,461,554	+0.89(+2.17%)
May 01, 2003	40.63	41.24	39.59	41.10	1,027,630	+0.47(+1.17%)
Apr 30, 2003	40.56	40.79	40.01	40.63	627,163	+0.07(+0.18%)
Apr 29, 2003	40.48	40.82	39.90	40.56	939,346	+0.16(+0.40%)
Apr 28, 2003	39.86	40.58	39.73	40.40	640,926	+0.48(+1.21%)
Apr 25, 2003	40.84	41.13	39.71	39.91	843,565	-1.29(-3.12%)
Apr 24, 2003	41.65	41.65	40.45	41.20	721,377	-0.45(-1.07%)
Apr 23, 2003	41.83	41.86	41.26	41.65	1,395,313	-0.21(-0.49%)
Apr 22, 2003	39.85	41.96	39.55	41.85	1,889,882	+2.01(+5.05%)
Apr 21, 2003	39.46	39.86	39.22	39.84	1,046,205	+0.29(+0.72%)
Apr 17, 2003	37.62	39.62	37.62	39.56	1,330,190	+1.94(+5.16%)
Apr 16, 2003	39.14	39.15	37.56	37.62	1,733,567	-1.62(-4.12%)
Apr 15, 2003	36.42	39.33	36.20	39.23	3,177,554	+2.83(+7.78%)
Apr 14, 2003	35.88	36.47	35.69	36.40	1,079,549	+0.52(+1.44%)
Apr 11, 2003	36.24	36.75	35.57	35.88	434,370	+0.21(+0.58%)
Apr 10, 2003	35.75	35.94	35.33	35.68	653,794	+0.03(+0.08%)
Apr 09, 2003	36.46	36.85	35.65	35.65	660,843	-0.64(-1.77%)
Apr 08, 2003	36.51	36.57	35.98	36.29	895,372	-0.16(-0.44%)
Apr 07, 2003	37.24	37.74	36.35	36.45	1,452,714	-0.43(-1.16%)
Apr 04, 2003	36.60	37.31	36.60	36.88	956,130	+0.30(+0.81%)
Apr 03, 2003	37.04	37.36	36.24	36.59	1,069,590	-0.38(-1.02%)
Apr 02, 2003	36.42	37.17	36.00	36.96	964,187	+1.47(+4.16%)

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.