Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	61.31	61.71	61.15	61.69	812,495	+0.29(+0.47%)
Jun 27, 2003	61.73	61.73	61.06	61.41	1,103,368	-0.22(-0.36%)
Jun 26, 2003	62.19	62.19	61.44	61.63	2,134,769	-0.84(-1.35%)
Jun 25, 2003	63.64	63.69	62.33	62.47	1,503,544	-1.01(-1.60%)
Jun 24, 2003	62.79	63.48	62.70	63.48	439,158	+0.58(+0.92%)
Jun 23, 2003	62.57	62.98	62.38	62.90	1,229,313	+0.37(+0.60%)
Jun 20, 2003	62.63	62.73	62.05	62.53	842,182	-0.23(-0.37%)
Jun 19, 2003	62.67	63.01	62.36	62.76	1,226,015	-0.12(-0.19%)
Jun 18, 2003	63.40	63.40	62.83	62.88	985,969	-0.81(-1.28%)
Jun 17, 2003	64.01	64.05	63.63	63.69	1,036,947	-0.51(-0.79%)
Jun 16, 2003	65.03	65.14	64.20	64.20	1,183,433	-0.61(-0.95%)
Jun 13, 2003	64.65	64.88	64.53	64.81	717,287	+0.43(+0.67%)
Jun 12, 2003	64.10	64.51	64.03	64.38	472,893	+0.50(+0.78%)
Jun 11, 2003	64.19	64.43	63.83	63.88	949,985	-0.08(-0.13%)
Jun 10, 2003	63.41	63.98	63.41	63.96	801,850	+0.75(+1.19%)
Jun 09, 2003	63.16	63.28	62.87	63.21	423,115	+0.42(+0.67%)
Jun 06, 2003	62.49	62.79	62.28	62.79	415,019	+0.23(+0.36%)
Jun 05, 2003	63.49	63.61	62.56	62.56	1,230,813	-0.49(-0.78%)
Jun 04, 2003	63.00	63.17	62.73	63.05	590,892	+0.19(+0.30%)
Jun 03, 2003	62.53	63.08	62.50	62.87	583,845	+0.50(+0.80%)
Jun 02, 2003	62.61	62.61	62.09	62.37	717,587	-0.73(-1.15%)
May 30, 2003	62.99	63.19	62.67	63.09	1,082,827	-0.12(-0.19%)
May 29, 2003	62.89	63.23	62.74	63.21	762,117	+0.55(+0.87%)
May 28, 2003	62.63	62.79	62.23	62.67	1,095,272	-0.11(-0.17%)
May 27, 2003	63.77	63.83	62.77	62.77	1,269,046	-1.15(-1.81%)
May 23, 2003	63.87	64.17	63.79	63.93	1,035,448	+0.16(+0.25%)
May 22, 2003	63.43	63.83	63.29	63.77	863,923	+0.56(+0.89%)
May 21, 2003	62.86	63.80	62.77	63.21	2,698,223	-0.01(-0.01%)
May 20, 2003	62.13	63.21	62.11	63.21	909,503	+0.92(+1.48%)
May 19, 2003	62.77	62.85	62.11	62.29	1,226,165	-0.21(-0.34%)
May 16, 2003	62.35	62.53	61.99	62.51	1,055,389	+0.45(+0.73%)
May 15, 2003	61.76	62.41	61.76	62.05	1,214,920	+0.19(+0.31%)
May 14, 2003	61.25	62.01	61.11	61.86	2,138,817	+0.93(+1.53%)
May 13, 2003	60.63	60.94	60.58	60.93	341,551	+0.13(+0.22%)
May 12, 2003	60.79	60.82	60.51	60.79	546,811	+0.38(+0.63%)
May 09, 2003	60.23	60.44	60.16	60.41	164,928	+0.06(+0.10%)
May 08, 2003	60.43	60.63	60.21	60.35	655,813	+0.15(+0.24%)
May 07, 2003	60.03	60.25	59.91	60.21	460,149	+0.69(+1.17%)
May 06, 2003	59.25	59.63	59.04	59.51	390,729	+0.29(+0.50%)
May 05, 2003	58.90	59.27	58.83	59.22	116,499	+0.31(+0.53%)
May 02, 2003	59.40	59.41	58.87	58.91	347,098	-0.47(-0.79%)
May 01, 2003	59.49	59.76	59.23	59.37	346,648	-0.29(-0.48%)
Apr 30, 2003	59.22	59.71	59.17	59.66	440,957	+0.55(+0.93%)
Apr 29, 2003	59.05	59.21	58.91	59.11	266,133	-0.10(-0.17%)
Apr 28, 2003	59.42	59.42	59.21	59.21	120,697	-0.09(-0.16%)
Apr 25, 2003	59.19	59.43	59.15	59.31	794,203	+0.13(+0.23%)
Apr 24, 2003	58.96	59.35	58.96	59.17	298,369	+0.53(+0.90%)
Apr 23, 2003	58.55	58.70	58.43	58.65	64,022	+0.12(+0.21%)
Apr 22, 2003	58.79	58.87	58.44	58.53	449,653	-0.03(-0.06%)
Apr 21, 2003	58.35	58.58	58.20	58.56	221,903	-0.13(-0.22%)
Apr 17, 2003	58.85	58.96	58.56	58.69	159,230	+0.09(+0.16%)
Apr 16, 2003	58.38	58.63	58.34	58.59	146,486	+0.24(+0.41%)
Apr 15, 2003	58.25	58.38	58.05	58.35	192,665	+0.31(+0.54%)
Apr 14, 2003	58.09	58.10	57.83	58.04	310,514	-0.16(-0.28%)
Apr 11, 2003	57.91	58.24	57.75	58.20	674,705	-0.09(-0.16%)
Apr 10, 2003	58.53	58.59	58.26	58.29	79,915	-0.27(-0.47%)
Apr 09, 2003	58.29	58.60	58.14	58.57	153,533	+0.17(+0.30%)
Apr 08, 2003	58.06	58.42	58.02	58.39	291,922	+0.47(+0.81%)
Apr 07, 2003	57.51	57.93	57.30	57.93	727,782	-0.13(-0.23%)
Apr 04, 2003	58.07	58.23	57.95	58.06	277,229	-0.17(-0.29%)
Apr 03, 2003	58.19	58.41	58.12	58.23	368,239	-0.03(-0.06%)
Apr 02, 2003	58.46	58.49	58.21	58.26	468,095	-0.61(-1.04%)

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.