Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	32.59	32.75	32.52	32.63	2,610	-0.03(-0.08%)
Jun 27, 2003	32.56	32.85	32.56	32.65	7,524	-0.29(-0.89%)
Jun 26, 2003	32.79	33.01	32.79	32.94	31,940	-0.10(-0.32%)
Jun 25, 2003	33.44	33.44	33.05	33.05	1,689	+0.03(+0.10%)
Jun 24, 2003	33.05	33.21	32.96	33.02	47,604	+0.16(+0.48%)
Jun 23, 2003	32.56	33.02	32.56	32.86	4,606	-0.29(-0.88%)
Jun 20, 2003	33.32	33.47	33.15	33.15	1,842	-0.21(-0.64%)
Jun 19, 2003	33.31	33.37	33.21	33.37	4,760	-0.01(-0.04%)
Jun 18, 2003	33.52	33.54	33.38	33.38	8,292	-0.12(-0.37%)
Jun 17, 2003	33.61	33.73	33.50	33.50	5,221	-0.26(-0.77%)
Jun 16, 2003	33.74	33.95	33.74	33.77	5,988	+0.36(+1.07%)
Jun 13, 2003	33.93	33.95	33.41	33.41	27,026	-0.52(-1.54%)
Jun 12, 2003	34.40	34.41	33.93	33.93	7,831	-0.16(-0.46%)
Jun 11, 2003	33.73	34.08	33.73	34.08	30,865	+0.91(+2.75%)
Jun 10, 2003	33.15	33.17	33.02	33.17	1,535	+0.16(+0.49%)
Jun 09, 2003	32.94	33.02	32.85	33.01	6,449	-0.07(-0.20%)
Jun 06, 2003	33.21	33.47	33.05	33.07	3,071	+0.03(+0.08%)
Jun 05, 2003	33.07	33.15	33.04	33.05	2,610	+0.01(+0.02%)
Jun 04, 2003	32.92	33.14	32.92	33.04	2,303	+0.35(+1.08%)
Jun 03, 2003	32.59	32.75	32.59	32.69	5,067	+0.10(+0.30%)
Jun 02, 2003	32.43	32.68	32.37	32.59	7,217	+0.33(+1.01%)
May 30, 2003	31.95	32.33	31.95	32.27	1,382	+0.23(+0.73%)
May 29, 2003	32.27	32.33	32.01	32.03	2,149	-0.18(-0.55%)
May 28, 2003	32.33	32.33	32.18	32.21	1,689	-0.22(-0.68%)
May 27, 2003	31.97	32.43	31.97	32.43	2,764	+0.75(+2.36%)
May 23, 2003	31.68	31.71	31.68	31.68	11,056	-0.03(-0.08%)
May 22, 2003	31.62	31.71	31.49	31.71	19,809	+0.16(+0.52%)
May 21, 2003	30.96	31.54	30.96	31.54	921	+0.45(+1.44%)
May 20, 2003	31.10	31.10	31.10	31.10	767	-0.10(-0.31%)
May 19, 2003	31.07	31.25	31.07	31.19	4,146	-0.23(-0.73%)
May 16, 2003	31.26	31.42	31.17	31.42	3,685	+0.42(+1.34%)
May 15, 2003	31.00	31.00	31.00	31.00	460	-0.06(-0.19%)
May 14, 2003	31.24	31.25	30.90	31.06	1,228	-0.12(-0.40%)
May 13, 2003	30.96	31.24	30.83	31.19	3,992	+0.38(+1.25%)
May 12, 2003	30.70	31.16	30.70	30.80	3,531	-0.03(-0.08%)
May 09, 2003	30.61	30.83	30.61	30.83	6,296	+0.48(+1.59%)
May 08, 2003	30.51	30.51	30.35	30.35	460	-0.26(-0.85%)
May 07, 2003	30.31	30.61	30.31	30.61	2,303	+0.03(+0.11%)
May 06, 2003	30.41	30.57	30.41	30.57	1,535	+0.33(+1.08%)
May 05, 2003	30.27	30.28	30.09	30.25	2,917	+0.13(+0.43%)
May 02, 2003	29.89	30.12	29.89	30.12	460	+0.56(+1.89%)
May 01, 2003	29.43	29.56	29.24	29.56	7,217	+0.12(+0.40%)
Apr 30, 2003	29.49	29.59	29.44	29.44	767	+0.14(+0.47%)
Apr 29, 2003	29.55	29.60	29.30	29.30	2,149	-0.42(-1.42%)
Apr 28, 2003	29.22	29.73	29.22	29.73	2,764	+0.52(+1.78%)
Apr 25, 2003	29.21	29.21	29.21	29.21	307	-0.46(-1.56%)
Apr 24, 2003	29.86	29.86	29.67	29.67	614	-0.41(-1.36%)
Apr 23, 2003	30.15	30.15	29.99	30.08	3,224	-0.03(-0.11%)
Apr 22, 2003	29.44	30.11	29.43	30.11	6,603	+0.55(+1.85%)
Apr 21, 2003	29.47	29.56	29.47	29.56	1,535	+0.29(+1.00%)
Apr 17, 2003	29.27	29.27	29.27	29.27	0	+0.00(+0.00%)
Apr 16, 2003	29.60	29.60	29.27	29.27	2,610	-0.29(-0.99%)
Apr 15, 2003	29.43	29.60	29.37	29.56	3,224	+0.25(+0.87%)
Apr 14, 2003	29.30	29.47	29.30	29.31	1,074	-0.05(-0.18%)
Apr 11, 2003	29.18	29.36	29.18	29.36	1,382	-0.01(-0.02%)
Apr 10, 2003	29.37	29.37	29.37	29.37	307	-0.10(-0.33%)
Apr 09, 2003	29.63	29.63	29.43	29.47	1,074	+0.03(+0.11%)
Apr 08, 2003	29.43	29.43	29.43	29.43	153	+0.03(+0.09%)
Apr 07, 2003	29.79	29.96	29.41	29.41	2,610	-0.31(-1.05%)
Apr 04, 2003	29.73	29.73	29.72	29.72	1,382	+0.35(+1.20%)
Apr 03, 2003	29.62	29.63	29.37	29.37	460	-0.10(-0.33%)
Apr 02, 2003	29.84	29.84	29.47	29.47	5,988	-0.16(-0.55%)

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.