Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	55.50	56.02	54.45	54.50	18,720	-1.00(-1.81%)
Jun 27, 2003	55.08	56.60	55.08	55.50	13,700	+0.53(+0.96%)
Jun 26, 2003	54.52	55.23	54.50	54.98	10,249	+0.29(+0.52%)
Jun 25, 2003	54.74	56.08	54.69	54.69	10,354	+0.52(+0.95%)
Jun 24, 2003	54.36	54.64	53.74	54.18	22,067	-2.05(-3.64%)
Jun 23, 2003	57.37	57.37	56.22	56.22	20,080	-1.36(-2.36%)
Jun 20, 2003	57.56	58.13	57.37	57.58	15,165	-0.60(-1.04%)
Jun 19, 2003	58.61	58.65	57.79	58.18	12,864	-0.43(-0.73%)
Jun 18, 2003	57.57	58.61	57.57	58.61	38,069	+1.04(+1.81%)
Jun 17, 2003	57.47	58.18	57.32	57.57	28,029	+0.33(+0.58%)
Jun 16, 2003	56.08	57.23	55.92	57.23	33,572	+0.70(+1.23%)
Jun 13, 2003	57.27	57.27	56.27	56.54	16,210	-0.11(-0.20%)
Jun 12, 2003	56.36	57.17	56.21	56.65	54,594	+0.08(+0.14%)
Jun 11, 2003	55.79	56.84	55.64	56.58	26,774	+0.58(+1.04%)
Jun 10, 2003	55.74	56.36	55.50	55.99	17,570	+1.73(+3.19%)
Jun 09, 2003	55.46	55.46	54.18	54.26	30,853	-0.91(-1.65%)
Jun 06, 2003	55.46	55.55	54.84	55.17	24,159	+0.43(+0.79%)
Jun 05, 2003	54.45	55.24	54.32	54.74	12,759	+0.52(+0.95%)
Jun 04, 2003	53.95	54.79	53.86	54.22	29,597	+0.04(+0.07%)
Jun 03, 2003	53.93	54.18	53.44	54.18	11,190	+0.17(+0.32%)
Jun 02, 2003	54.98	54.98	54.01	54.01	21,231	+1.00(+1.89%)
May 30, 2003	52.51	53.07	52.06	53.01	66,935	+0.51(+0.97%)
May 29, 2003	52.08	52.77	51.92	52.50	14,223	+0.87(+1.69%)
May 28, 2003	50.93	52.06	50.93	51.63	18,093	+0.60(+1.18%)
May 27, 2003	49.84	51.03	49.84	51.03	34,408	+1.21(+2.44%)
May 23, 2003	49.61	50.54	49.24	49.82	58,254	+1.50(+3.11%)
May 22, 2003	47.81	48.38	47.52	48.31	38,592	+0.24(+0.50%)
May 21, 2003	48.19	48.33	47.96	48.08	8,785	-0.70(-1.43%)
May 20, 2003	48.53	48.95	48.48	48.77	10,876	+0.58(+1.21%)
May 19, 2003	48.38	48.67	48.10	48.19	63,065	-2.01(-4.00%)
May 16, 2003	50.44	50.87	49.91	50.20	16,315	-0.48(-0.94%)
May 15, 2003	50.63	50.77	50.44	50.68	7,216	-0.38(-0.75%)
May 14, 2003	51.92	51.92	51.06	51.06	13,073	+0.38(+0.75%)
May 13, 2003	50.26	51.10	50.25	50.68	42,148	+0.00(+0.00%)
May 12, 2003	50.20	50.77	50.05	50.68	21,231	+0.99(+2.00%)
May 09, 2003	48.91	49.69	48.67	49.68	53,652	+1.43(+2.97%)
May 08, 2003	48.29	48.35	47.98	48.25	19,976	-0.38(-0.79%)
May 07, 2003	48.76	49.00	48.43	48.63	21,335	-0.37(-0.76%)
May 06, 2003	48.19	49.11	48.05	49.00	36,291	+1.45(+3.06%)
May 05, 2003	47.09	47.98	46.98	47.55	17,047	+0.28(+0.59%)
May 02, 2003	46.44	47.32	46.30	47.27	28,970	+0.85(+1.83%)
May 01, 2003	46.97	46.97	46.01	46.42	56,476	-0.61(-1.30%)
Apr 30, 2003	46.61	47.14	46.42	47.03	18,616	+0.65(+1.40%)
Apr 29, 2003	46.33	47.78	46.21	46.38	27,506	+0.23(+0.50%)
Apr 28, 2003	45.18	46.26	45.18	46.15	16,420	+0.76(+1.69%)
Apr 25, 2003	45.44	45.88	45.39	45.39	23,427	-0.52(-1.12%)
Apr 24, 2003	46.10	46.46	45.90	45.90	21,440	-1.14(-2.42%)
Apr 23, 2003	46.61	47.23	46.61	47.04	31,480	-0.49(-1.03%)
Apr 22, 2003	47.07	47.53	46.38	47.53	19,139	-0.72(-1.49%)
Apr 21, 2003	48.29	48.70	48.21	48.25	33,049	+1.55(+3.32%)
Apr 17, 2003	46.37	46.92	46.36	46.70	10,458	+0.50(+1.08%)
Apr 16, 2003	46.42	46.86	46.13	46.20	20,080	+0.86(+1.90%)
Apr 15, 2003	45.66	45.85	45.34	45.34	27,820	-0.49(-1.06%)
Apr 14, 2003	45.18	45.86	45.18	45.83	60,555	-0.74(-1.58%)
Apr 11, 2003	47.62	48.43	46.47	46.56	17,361	-1.05(-2.21%)
Apr 10, 2003	47.62	47.99	47.09	47.62	8,576	-0.14(-0.30%)
Apr 09, 2003	48.86	48.87	47.24	47.76	11,713	-1.10(-2.25%)
Apr 08, 2003	49.38	49.38	48.38	48.86	9,099	-0.86(-1.73%)
Apr 07, 2003	49.96	50.91	49.72	49.72	13,282	+1.42(+2.93%)
Apr 04, 2003	48.19	48.48	48.02	48.30	3,033	+0.87(+1.83%)
Apr 03, 2003	48.52	48.52	47.42	47.43	15,897	-1.52(-3.11%)
Apr 02, 2003	48.24	48.99	48.24	48.95	33,572	+1.42(+3.00%)

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.