Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	29.28	29.45	29.10	29.15	43,200	-0.07(-0.24%)
Jun 27, 2003	29.56	29.59	29.00	29.22	21,700	-0.88(-2.92%)
Jun 26, 2003	30.11	30.42	29.90	30.10	25,700	+0.09(+0.30%)
Jun 25, 2003	30.25	30.80	30.01	30.01	19,000	-0.59(-1.93%)
Jun 24, 2003	30.45	30.81	30.45	30.60	11,100	-0.15(-0.49%)
Jun 23, 2003	31.13	31.13	30.46	30.75	59,000	-1.39(-4.32%)
Jun 20, 2003	32.60	32.73	32.14	32.14	22,300	-0.56(-1.71%)
Jun 19, 2003	33.21	33.21	32.65	32.70	45,900	-0.58(-1.74%)
Jun 18, 2003	33.29	33.67	33.03	33.28	60,500	+0.63(+1.93%)
Jun 17, 2003	32.86	33.20	32.65	32.65	334,500	+0.12(+0.37%)
Jun 16, 2003	32.14	32.66	31.85	32.53	87,500	+0.53(+1.66%)
Jun 13, 2003	32.49	32.52	31.65	32.00	21,100	+0.18(+0.57%)
Jun 12, 2003	31.68	32.09	31.65	31.82	52,600	+0.66(+2.12%)
Jun 11, 2003	31.10	31.30	30.92	31.16	19,600	+0.37(+1.20%)
Jun 10, 2003	30.85	30.95	30.46	30.79	36,000	+0.19(+0.62%)
Jun 09, 2003	30.73	30.95	30.55	30.60	21,800	-0.52(-1.67%)
Jun 06, 2003	31.71	31.77	30.94	31.12	65,800	-0.90(-2.81%)
Jun 05, 2003	31.95	32.16	31.78	32.02	59,300	-0.88(-2.67%)
Jun 04, 2003	32.28	32.94	32.18	32.90	88,800	+0.36(+1.11%)
Jun 03, 2003	32.48	32.65	32.26	32.54	42,500	+0.44(+1.37%)
Jun 02, 2003	32.25	32.56	31.90	32.10	133,700	+0.07(+0.22%)
May 30, 2003	31.52	32.20	31.40	32.03	54,600	+0.51(+1.62%)
May 29, 2003	31.20	31.55	31.16	31.52	52,400	+0.52(+1.68%)
May 28, 2003	30.81	31.40	30.40	31.00	41,700	+0.50(+1.64%)
May 27, 2003	29.90	30.60	29.87	30.50	45,200	+0.18(+0.59%)
May 23, 2003	30.25	30.50	30.15	30.32	9,800	+0.11(+0.36%)
May 22, 2003	30.05	30.35	29.85	30.21	31,000	+0.41(+1.38%)
May 21, 2003	29.57	29.94	29.42	29.80	59,300	+0.29(+0.98%)
May 20, 2003	29.50	30.00	29.27	29.51	34,300	-0.46(-1.53%)
May 19, 2003	31.11	31.11	29.81	29.97	57,200	-1.33(-4.25%)
May 16, 2003	31.23	31.60	31.00	31.30	13,000	+0.47(+1.52%)
May 15, 2003	30.48	31.05	30.40	30.83	24,100	+0.12(+0.39%)
May 14, 2003	30.81	30.89	30.35	30.71	23,900	-0.32(-1.03%)
May 13, 2003	30.60	31.10	30.39	31.03	40,300	-0.37(-1.18%)
May 12, 2003	30.93	31.57	30.84	31.40	191,600	+0.18(+0.58%)
May 09, 2003	30.38	31.36	30.35	31.22	17,800	+0.87(+2.87%)
May 08, 2003	30.60	30.99	30.21	30.35	63,800	-0.65(-2.10%)
May 07, 2003	31.28	31.33	30.95	31.00	26,700	-0.79(-2.49%)
May 06, 2003	31.15	31.90	31.11	31.79	47,100	+0.64(+2.05%)
May 05, 2003	30.80	31.24	30.80	31.15	46,300	+0.84(+2.77%)
May 02, 2003	29.99	30.38	29.81	30.31	37,800	+0.31(+1.03%)
May 01, 2003	29.90	30.10	29.60	30.00	11,600	-0.01(-0.03%)
Apr 30, 2003	29.73	30.10	29.73	30.01	68,600	+0.81(+2.77%)
Apr 29, 2003	29.24	29.60	28.94	29.20	150,300	-0.01(-0.03%)
Apr 28, 2003	28.21	29.24	28.17	29.21	26,400	+0.70(+2.46%)
Apr 25, 2003	28.95	28.95	28.46	28.51	17,600	-0.40(-1.38%)
Apr 24, 2003	28.70	29.05	28.65	28.91	33,300	-1.05(-3.50%)
Apr 23, 2003	29.43	29.96	29.24	29.96	156,600	+0.22(+0.74%)
Apr 22, 2003	29.35	29.76	29.20	29.74	102,300	-0.21(-0.70%)
Apr 21, 2003	29.86	30.03	29.80	29.95	16,400	+0.12(+0.40%)
Apr 17, 2003	29.30	30.00	29.30	29.83	72,500	+1.13(+3.94%)
Apr 16, 2003	29.27	29.35	28.70	28.70	21,000	-1.29(-4.30%)
Apr 15, 2003	29.41	29.99	29.41	29.99	63,100	+0.94(+3.24%)
Apr 14, 2003	28.60	29.26	28.60	29.05	83,400	+0.79(+2.80%)
Apr 11, 2003	28.63	28.73	28.09	28.26	26,600	-0.19(-0.67%)
Apr 10, 2003	28.70	28.87	28.20	28.45	14,600	-0.30(-1.04%)
Apr 09, 2003	28.88	29.35	28.67	28.75	27,100	-0.50(-1.71%)
Apr 08, 2003	29.00	29.45	28.96	29.25	32,400	+0.70(+2.45%)
Apr 07, 2003	29.12	29.19	28.54	28.55	122,000	+0.24(+0.85%)
Apr 04, 2003	28.19	28.50	28.02	28.31	86,700	+1.01(+3.70%)
Apr 03, 2003	27.20	27.65	27.05	27.30	57,200	-0.20(-0.73%)
Apr 02, 2003	26.90	27.50	26.90	27.50	90,400	+1.48(+5.69%)

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.