Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	28.92	29.60	28.88	29.12	2,415,720	+0.21(+0.73%)
Jun 27, 2003	28.94	29.20	28.77	28.91	1,609,276	+0.00(+0.00%)
Jun 26, 2003	28.54	28.92	28.36	28.91	1,697,861	+0.43(+1.52%)
Jun 25, 2003	28.15	29.04	28.01	28.48	2,809,720	+0.45(+1.62%)
Jun 24, 2003	27.38	28.31	27.38	28.02	3,710,151	+0.95(+3.49%)
Jun 23, 2003	27.44	27.94	26.93	27.08	1,664,146	-0.52(-1.90%)
Jun 20, 2003	27.51	27.93	27.33	27.60	1,414,146	+0.21(+0.77%)
Jun 19, 2003	28.27	28.43	27.33	27.39	1,737,289	-1.08(-3.79%)
Jun 18, 2003	28.27	28.49	27.96	28.47	1,505,717	+0.03(+0.10%)
Jun 17, 2003	28.29	28.60	27.89	28.44	1,621,575	+0.14(+0.49%)
Jun 16, 2003	27.35	28.31	27.30	28.30	1,945,718	+1.04(+3.80%)
Jun 13, 2003	27.69	27.85	27.10	27.26	1,367,431	-0.41(-1.47%)
Jun 12, 2003	27.66	27.85	27.18	27.67	1,105,716	+0.10(+0.36%)
Jun 11, 2003	27.03	27.57	26.81	27.57	1,069,859	+0.55(+2.02%)
Jun 10, 2003	26.64	27.12	26.64	27.03	1,364,431	+0.43(+1.61%)
Jun 09, 2003	27.66	27.92	26.47	26.60	2,665,720	-1.43(-5.09%)
Jun 06, 2003	28.17	28.56	27.79	28.03	1,526,432	-0.15(-0.52%)
Jun 05, 2003	27.78	28.22	27.64	28.17	1,749,004	+0.17(+0.60%)
Jun 04, 2003	27.36	28.10	27.33	28.01	1,326,003	+0.53(+1.91%)
Jun 03, 2003	27.40	27.60	27.21	27.48	1,248,002	+0.06(+0.20%)
Jun 02, 2003	26.77	27.54	26.73	27.43	2,212,290	+0.71(+2.67%)
May 30, 2003	26.26	27.06	26.23	26.71	1,547,146	+0.71(+2.72%)
May 29, 2003	26.05	26.33	25.96	26.00	1,268,574	-0.04(-0.13%)
May 28, 2003	25.65	26.21	25.65	26.04	1,802,147	+0.41(+1.58%)
May 27, 2003	25.03	25.73	24.85	25.63	1,079,716	+0.53(+2.12%)
May 23, 2003	24.92	25.16	24.89	25.10	1,050,859	+0.15(+0.62%)
May 22, 2003	25.19	25.20	24.85	24.95	1,509,574	-0.18(-0.70%)
May 21, 2003	24.98	25.13	24.73	25.12	1,328,145	+0.16(+0.64%)
May 20, 2003	24.92	25.42	24.67	24.96	1,031,430	+0.04(+0.14%)
May 19, 2003	25.69	25.70	24.89	24.93	2,021,861	-0.89(-3.44%)
May 16, 2003	25.83	26.11	25.62	25.82	1,152,288	-0.04(-0.16%)
May 15, 2003	25.54	25.88	25.36	25.86	1,049,288	+0.27(+1.07%)
May 14, 2003	25.65	25.78	25.27	25.58	1,913,861	+0.01(+0.03%)
May 13, 2003	25.22	25.80	25.14	25.58	1,533,717	+0.34(+1.36%)
May 12, 2003	24.63	25.39	24.39	25.23	1,885,718	+0.38(+1.52%)
May 09, 2003	24.67	24.86	24.49	24.86	918,002	+0.22(+0.91%)
May 08, 2003	24.93	25.00	24.49	24.63	1,412,431	-0.55(-2.17%)
May 07, 2003	25.25	25.41	24.96	25.18	1,050,859	-0.12(-0.47%)
May 06, 2003	25.06	25.38	24.90	25.30	1,231,145	+0.29(+1.15%)
May 05, 2003	25.08	25.37	24.85	25.01	1,663,003	-0.09(-0.36%)
May 02, 2003	24.53	25.19	24.21	25.10	1,314,288	+0.72(+2.96%)
May 01, 2003	24.56	24.62	23.93	24.38	1,290,574	-0.20(-0.83%)
Apr 30, 2003	24.50	24.76	24.15	24.58	1,560,575	+0.04(+0.17%)
Apr 29, 2003	24.70	24.74	24.25	24.54	1,517,717	-0.03(-0.11%)
Apr 28, 2003	24.04	24.74	24.01	24.57	1,334,003	+0.55(+2.27%)
Apr 25, 2003	24.00	24.43	23.98	24.02	1,126,859	-0.32(-1.32%)
Apr 24, 2003	24.52	24.60	24.14	24.35	1,679,146	-0.32(-1.31%)
Apr 23, 2003	24.53	24.86	24.34	24.67	2,430,434	+0.07(+0.28%)
Apr 22, 2003	23.65	24.62	23.38	24.60	2,523,434	+0.85(+3.57%)
Apr 21, 2003	23.72	23.83	23.50	23.75	1,976,290	+0.15(+0.62%)
Apr 17, 2003	23.02	23.98	22.95	23.60	2,741,149	+0.14(+0.60%)
Apr 16, 2003	23.88	24.07	23.38	23.46	2,965,435	-0.24(-1.00%)
Apr 15, 2003	22.72	23.81	22.25	23.70	4,307,295	+0.65(+2.82%)
Apr 14, 2003	22.59	23.07	22.42	23.05	2,187,862	+0.51(+2.27%)
Apr 11, 2003	22.75	23.02	22.47	22.54	1,097,574	-0.17(-0.77%)
Apr 10, 2003	22.50	22.80	22.40	22.71	1,185,002	+0.24(+1.09%)
Apr 09, 2003	23.10	23.24	22.39	22.47	1,504,146	-0.62(-2.70%)
Apr 08, 2003	23.06	23.22	22.78	23.09	2,339,005	+0.00(+0.00%)
Apr 07, 2003	22.91	23.56	22.85	23.09	3,373,865	+0.96(+4.33%)
Apr 04, 2003	22.01	22.26	21.91	22.13	1,525,717	+0.17(+0.80%)
Apr 03, 2003	22.34	22.50	21.87	21.96	1,472,289	-0.28(-1.26%)
Apr 02, 2003	22.01	22.40	21.92	22.24	1,166,859	+0.66(+3.05%)

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.