Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	54.51	54.70	54.50	54.68	2,400	+0.07(+0.13%)
Jun 27, 2003	54.64	54.80	54.60	54.61	2,100	+0.21(+0.39%)
Jun 26, 2003	54.60	54.60	54.30	54.40	4,100	-0.90(-1.63%)
Jun 25, 2003	55.30	55.85	55.10	55.30	10,500	+0.10(+0.18%)
Jun 24, 2003	55.45	55.46	55.15	55.20	3,900	-0.35(-0.63%)
Jun 23, 2003	55.40	55.80	55.40	55.55	3,300	-0.63(-1.12%)
Jun 20, 2003	55.75	56.25	55.75	56.18	4,000	+0.73(+1.32%)
Jun 19, 2003	55.50	55.55	55.45	55.45	2,900	+0.15(+0.27%)
Jun 18, 2003	55.35	55.48	55.28	55.30	3,500	+0.02(+0.04%)
Jun 17, 2003	55.20	55.40	55.20	55.28	16,900	+0.72(+1.32%)
Jun 16, 2003	54.20	54.80	54.10	54.56	2,900	+0.61(+1.13%)
Jun 13, 2003	54.25	54.26	53.94	53.95	1,600	-0.36(-0.66%)
Jun 12, 2003	54.31	54.40	54.15	54.31	3,300	+0.01(+0.02%)
Jun 11, 2003	53.90	54.50	53.90	54.30	7,200	+0.20(+0.37%)
Jun 10, 2003	53.65	54.18	53.60	54.10	20,400	+1.30(+2.46%)
Jun 09, 2003	53.60	53.90	52.80	52.80	21,800	-2.48(-4.49%)
Jun 06, 2003	55.38	55.40	55.27	55.28	22,700	-0.11(-0.20%)
Jun 05, 2003	54.83	55.39	54.83	55.39	9,900	-0.43(-0.77%)
Jun 04, 2003	55.50	55.85	55.50	55.82	5,000	+1.13(+2.07%)
Jun 03, 2003	54.50	54.69	54.41	54.69	1,000	-0.31(-0.56%)
Jun 02, 2003	54.50	55.19	54.30	55.00	7,300	+1.55(+2.90%)
May 30, 2003	53.40	53.64	53.40	53.45	4,900	+0.20(+0.38%)
May 29, 2003	53.10	53.28	53.00	53.25	11,500	-0.35(-0.65%)
May 28, 2003	53.75	53.90	53.40	53.60	7,100	-0.55(-1.02%)
May 27, 2003	53.35	54.40	53.35	54.15	11,500	+1.05(+1.98%)
May 23, 2003	52.91	53.10	52.86	53.10	1,500	+0.70(+1.34%)
May 22, 2003	52.00	52.50	52.00	52.40	2,500	+0.87(+1.69%)
May 21, 2003	51.35	51.55	51.30	51.53	1,100	+0.28(+0.55%)
May 20, 2003	51.46	51.60	51.25	51.25	2,100	-0.07(-0.14%)
May 19, 2003	51.50	51.54	51.25	51.32	3,500	+0.77(+1.52%)
May 16, 2003	50.43	50.55	50.31	50.55	2,000	+0.10(+0.20%)
May 15, 2003	50.40	50.64	50.40	50.45	4,200	-0.25(-0.49%)
May 14, 2003	50.60	50.70	50.53	50.70	4,700	+0.24(+0.48%)
May 13, 2003	50.34	50.46	50.20	50.46	15,900	+0.21(+0.42%)
May 12, 2003	49.96	50.30	49.90	50.25	45,300	+0.40(+0.80%)
May 09, 2003	49.60	49.87	49.58	49.85	7,900	+0.47(+0.95%)
May 08, 2003	49.51	49.51	49.30	49.38	1,500	-1.57(-3.08%)
May 07, 2003	51.06	51.06	50.75	50.95	2,700	-0.11(-0.22%)
May 06, 2003	50.70	51.06	50.70	51.06	3,600	+0.94(+1.88%)
May 05, 2003	49.89	50.19	49.89	50.12	2,000	+0.19(+0.38%)
May 02, 2003	49.75	49.93	49.75	49.93	3,800	+0.03(+0.06%)
May 01, 2003	50.20	50.35	49.65	49.90	17,000	+0.50(+1.01%)
Apr 30, 2003	49.63	49.71	49.40	49.40	6,400	-1.10(-2.18%)
Apr 29, 2003	50.15	50.50	50.15	50.50	2,800	+0.80(+1.61%)
Apr 28, 2003	49.38	49.70	49.38	49.70	1,900	+0.35(+0.71%)
Apr 25, 2003	49.60	49.99	49.35	49.35	6,500	-0.73(-1.46%)
Apr 24, 2003	49.85	50.08	49.80	50.08	3,800	-0.02(-0.04%)
Apr 23, 2003	49.65	50.10	49.65	50.10	6,400	+0.61(+1.23%)
Apr 22, 2003	49.25	49.49	49.00	49.49	10,600	+1.44(+3.00%)
Apr 21, 2003	47.95	48.06	47.85	48.05	2,300	+0.10(+0.21%)
Apr 17, 2003	48.00	48.10	47.85	47.95	1,900	+0.65(+1.37%)
Apr 16, 2003	47.20	47.30	47.20	47.30	900	+0.00(+0.00%)
Apr 15, 2003	47.27	47.30	47.10	47.30	2,600	+1.10(+2.38%)
Apr 14, 2003	46.00	46.20	45.92	46.20	2,500	-0.69(-1.47%)
Apr 11, 2003	46.65	46.98	46.65	46.89	2,000	-0.35(-0.74%)
Apr 10, 2003	47.10	47.25	47.02	47.24	3,900	+1.36(+2.96%)
Apr 09, 2003	45.90	46.05	45.88	45.88	2,600	-0.97(-2.07%)
Apr 08, 2003	46.70	46.85	46.55	46.85	1,200	-0.05(-0.11%)
Apr 07, 2003	46.79	47.02	46.79	46.90	5,200	+1.00(+2.18%)
Apr 04, 2003	45.69	45.95	45.60	45.90	17,400	+0.30(+0.66%)
Apr 03, 2003	45.66	45.66	45.45	45.60	2,200	-0.31(-0.68%)
Apr 02, 2003	45.75	45.98	45.70	45.91	6,800	-1.10(-2.34%)

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.