Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	39.75	39.99	39.50	39.78	12,400	+0.35(+0.89%)
Jun 27, 2003	39.42	39.71	38.85	39.43	19,300	+0.21(+0.54%)
Jun 26, 2003	38.48	39.24	38.22	39.22	11,300	+0.67(+1.74%)
Jun 25, 2003	38.28	39.11	38.28	38.55	8,600	+0.36(+0.94%)
Jun 24, 2003	37.91	38.20	37.81	38.19	10,800	-0.54(-1.39%)
Jun 23, 2003	39.22	39.36	38.00	38.73	25,000	-1.26(-3.15%)
Jun 20, 2003	40.44	40.44	39.70	39.99	10,400	-0.06(-0.15%)
Jun 19, 2003	40.22	40.46	40.01	40.05	11,600	-0.24(-0.59%)
Jun 18, 2003	40.58	40.80	39.92	40.29	33,900	-1.41(-3.38%)
Jun 17, 2003	41.00	41.70	40.70	41.70	105,300	+0.85(+2.08%)
Jun 16, 2003	40.21	40.90	39.98	40.85	17,200	+0.47(+1.16%)
Jun 13, 2003	40.75	40.75	39.59	40.38	35,700	-0.52(-1.27%)
Jun 12, 2003	40.40	41.06	40.40	40.90	12,000	+1.50(+3.81%)
Jun 11, 2003	39.46	39.69	39.20	39.40	13,800	+0.40(+1.03%)
Jun 10, 2003	38.60	39.60	38.57	39.00	71,600	+0.74(+1.93%)
Jun 09, 2003	38.59	38.96	38.25	38.26	5,100	-0.33(-0.86%)
Jun 06, 2003	39.25	39.31	38.59	38.59	9,000	-0.54(-1.38%)
Jun 05, 2003	39.57	39.65	38.60	39.13	12,100	+0.33(+0.85%)
Jun 04, 2003	38.69	39.27	38.69	38.80	13,500	-0.22(-0.56%)
Jun 03, 2003	39.00	39.41	38.79	39.02	9,000	-0.23(-0.59%)
Jun 02, 2003	38.86	39.38	38.79	39.25	6,100	+0.50(+1.29%)
May 30, 2003	37.92	38.78	37.90	38.75	19,700	+0.46(+1.20%)
May 29, 2003	37.67	38.44	37.63	38.29	11,600	+0.39(+1.03%)
May 28, 2003	38.00	38.24	37.89	37.90	7,700	+0.10(+0.26%)
May 27, 2003	37.50	37.86	37.41	37.80	6,200	+0.10(+0.27%)
May 23, 2003	36.97	37.90	36.97	37.70	11,200	+0.50(+1.34%)
May 22, 2003	36.50	37.20	36.50	37.20	12,800	+0.92(+2.54%)
May 21, 2003	36.18	36.49	36.04	36.28	6,300	-0.26(-0.71%)
May 20, 2003	36.61	37.00	36.45	36.54	12,900	+0.43(+1.19%)
May 19, 2003	36.02	36.31	35.85	36.11	14,900	-0.90(-2.43%)
May 16, 2003	36.97	37.09	36.82	37.01	4,500	-0.24(-0.64%)
May 15, 2003	37.51	37.63	36.89	37.25	56,400	-0.97(-2.54%)
May 14, 2003	38.60	38.67	38.21	38.22	6,500	-0.41(-1.06%)
May 13, 2003	38.50	38.68	38.20	38.63	5,100	+0.15(+0.39%)
May 12, 2003	38.11	38.60	37.91	38.48	12,400	+0.47(+1.24%)
May 09, 2003	37.52	38.28	37.42	38.01	6,600	+0.13(+0.34%)
May 08, 2003	37.33	37.95	37.24	37.88	13,100	-0.26(-0.68%)
May 07, 2003	37.96	38.37	37.60	38.14	4,700	-0.11(-0.29%)
May 06, 2003	38.05	38.30	38.05	38.25	58,700	+0.60(+1.59%)
May 05, 2003	37.71	38.08	37.61	37.65	10,800	+0.83(+2.25%)
May 02, 2003	37.05	37.15	36.75	36.82	14,300	-0.70(-1.87%)
May 01, 2003	37.65	37.75	37.07	37.52	4,200	-0.07(-0.19%)
Apr 30, 2003	37.78	38.00	37.19	37.59	26,700	+0.62(+1.68%)
Apr 29, 2003	36.46	37.20	36.46	36.97	9,600	+0.63(+1.73%)
Apr 28, 2003	35.22	36.39	35.22	36.34	15,900	+1.24(+3.53%)
Apr 25, 2003	34.81	35.25	34.78	35.10	11,200	+0.25(+0.72%)
Apr 24, 2003	34.24	34.85	34.24	34.85	26,600	+1.19(+3.53%)
Apr 23, 2003	33.68	33.99	33.53	33.66	9,800	-0.36(-1.05%)
Apr 22, 2003	32.76	34.12	32.62	34.02	28,100	+1.40(+4.29%)
Apr 21, 2003	31.50	32.95	31.46	32.62	9,200	-0.68(-2.04%)
Apr 17, 2003	33.62	33.62	32.97	33.30	44,000	-0.30(-0.90%)
Apr 16, 2003	34.38	34.38	33.24	33.60	79,300	-0.75(-2.18%)
Apr 15, 2003	34.20	34.35	34.02	34.35	3,600	+0.60(+1.78%)
Apr 14, 2003	33.15	33.86	33.14	33.75	10,300	+0.52(+1.56%)
Apr 11, 2003	33.20	33.26	32.76	33.23	3,800	-0.07(-0.21%)
Apr 10, 2003	33.11	33.35	32.63	33.30	5,700	-0.09(-0.27%)
Apr 09, 2003	33.90	34.25	33.39	33.39	5,300	-0.03(-0.09%)
Apr 08, 2003	33.98	33.98	33.42	33.42	16,200	+0.49(+1.49%)
Apr 07, 2003	33.24	33.70	32.91	32.93	17,700	+0.93(+2.91%)
Apr 04, 2003	32.35	32.47	31.86	32.00	17,800	-0.60(-1.84%)
Apr 03, 2003	32.27	32.60	32.00	32.60	4,800	-0.21(-0.64%)
Apr 02, 2003	32.20	32.84	32.20	32.81	13,000	+1.11(+3.50%)

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.