Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	28.93	29.54	28.84	29.48	100,097	+0.74(+2.56%)
May 29, 2003	28.97	29.21	28.64	28.74	116,711	-0.14(-0.47%)
May 28, 2003	28.97	29.07	28.64	28.88	229,397	+0.05(+0.17%)
May 27, 2003	28.97	29.01	28.74	28.83	148,907	+0.07(+0.24%)
May 23, 2003	29.07	29.14	28.75	28.76	171,712	-0.25(-0.87%)
May 22, 2003	28.97	29.02	28.88	29.01	93,595	+0.17(+0.60%)
May 21, 2003	28.81	29.02	28.70	28.84	88,023	+0.15(+0.51%)
May 20, 2003	28.87	28.99	28.66	28.69	100,612	-0.12(-0.40%)
May 19, 2003	29.07	29.07	28.58	28.81	83,792	-0.26(-0.90%)
May 16, 2003	28.88	29.07	28.74	29.07	218,768	+0.26(+0.91%)
May 15, 2003	28.40	28.82	28.39	28.81	96,794	+0.21(+0.75%)
May 14, 2003	28.49	28.63	28.32	28.60	136,111	+0.21(+0.75%)
May 13, 2003	28.63	28.64	28.36	28.38	105,256	-0.20(-0.71%)
May 12, 2003	28.53	28.94	28.46	28.59	81,625	+0.19(+0.68%)
May 09, 2003	28.38	28.40	28.33	28.39	111,345	+0.01(+0.03%)
May 08, 2003	28.53	28.53	28.30	28.38	121,561	-0.13(-0.44%)
May 07, 2003	28.49	28.59	28.45	28.51	69,964	-0.03(-0.10%)
May 06, 2003	28.45	28.61	28.42	28.54	173,260	+0.03(+0.10%)
May 05, 2003	28.63	28.63	28.33	28.51	128,062	-0.03(-0.10%)
May 02, 2003	28.49	28.59	28.34	28.54	221,761	+0.18(+0.65%)
May 01, 2003	28.50	28.50	28.32	28.35	154,273	-0.04(-0.14%)
Apr 30, 2003	28.46	28.61	28.31	28.39	167,997	-0.07(-0.24%)
Apr 29, 2003	28.25	28.59	28.16	28.46	127,546	+0.41(+1.45%)
Apr 28, 2003	28.09	28.30	27.93	28.05	136,111	+0.04(+0.14%)
Apr 25, 2003	28.25	28.30	27.92	28.02	120,219	-0.12(-0.41%)
Apr 24, 2003	28.22	28.30	28.01	28.13	144,057	-0.24(-0.85%)
Apr 23, 2003	28.25	28.57	28.22	28.37	160,155	+0.27(+0.97%)
Apr 22, 2003	27.72	28.34	27.67	28.10	164,902	+0.63(+2.29%)
Apr 21, 2003	27.61	27.61	27.29	27.47	121,148	-0.13(-0.46%)
Apr 17, 2003	27.52	27.60	27.37	27.60	105,463	+0.12(+0.42%)
Apr 16, 2003	27.33	27.54	27.15	27.48	89,261	+0.20(+0.75%)
Apr 15, 2003	27.37	27.56	27.09	27.28	174,395	-0.15(-0.53%)
Apr 14, 2003	27.20	27.42	27.16	27.42	102,264	+0.26(+0.96%)
Apr 11, 2003	27.09	27.38	26.88	27.16	99,684	+0.20(+0.75%)
Apr 10, 2003	26.94	27.04	26.76	26.96	61,193	-0.02(-0.07%)
Apr 09, 2003	27.04	27.37	26.84	26.98	73,060	+0.04(+0.14%)
Apr 08, 2003	27.52	27.52	26.88	26.94	107,630	-0.41(-1.49%)
Apr 07, 2003	27.38	27.62	27.29	27.35	133,841	+0.14(+0.50%)
Apr 04, 2003	26.79	27.39	26.79	27.21	118,981	+0.50(+1.89%)
Apr 03, 2003	26.75	26.75	26.60	26.71	155,924	+0.06(+0.22%)
Apr 02, 2003	26.36	26.76	26.36	26.65	281,613	+0.29(+1.10%)
Apr 01, 2003	26.35	26.44	26.20	26.36	247,765	+0.00(+0.00%)
Mar 31, 2003	26.07	26.44	25.95	26.36	159,845	+0.18(+0.70%)
Mar 28, 2003	26.26	26.55	26.08	26.17	175,840	+0.01(+0.04%)
Mar 27, 2003	26.55	26.70	26.15	26.16	109,900	-0.45(-1.68%)
Mar 26, 2003	26.75	26.84	26.50	26.61	246,630	-0.12(-0.44%)
Mar 25, 2003	26.53	26.86	26.50	26.73	114,028	+0.15(+0.55%)
Mar 24, 2003	26.99	26.99	26.32	26.58	113,305	-0.50(-1.86%)
Mar 21, 2003	26.53	27.12	26.49	27.09	173,157	+0.60(+2.27%)
Mar 20, 2003	26.36	26.57	26.15	26.48	130,022	+0.13(+0.48%)
Mar 19, 2003	26.18	26.50	26.17	26.36	125,792	+0.02(+0.07%)
Mar 18, 2003	26.26	26.44	26.14	26.34	158,607	+0.17(+0.67%)
Mar 17, 2003	25.89	26.41	25.89	26.16	101,851	+0.27(+1.05%)
Mar 14, 2003	25.92	26.04	25.78	25.89	110,519	-0.01(-0.04%)
Mar 13, 2003	25.53	25.93	25.49	25.90	123,315	+0.39(+1.52%)
Mar 12, 2003	25.58	25.63	25.39	25.52	69,035	-0.14(-0.53%)
Mar 11, 2003	25.83	25.94	25.38	25.65	147,256	-0.17(-0.68%)
Mar 10, 2003	26.31	26.31	25.81	25.83	108,249	-0.44(-1.66%)
Mar 07, 2003	26.31	26.51	26.14	26.26	135,079	-0.09(-0.33%)
Mar 06, 2003	26.62	26.63	26.24	26.35	74,298	-0.30(-1.13%)
Mar 05, 2003	26.94	27.02	26.49	26.65	94,834	-0.10(-0.36%)
Mar 04, 2003	27.26	27.26	26.73	26.75	76,672	-0.50(-1.85%)

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.