Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.55	27.61	27.30	27.43	388,840	+0.00(+0.00%)
May 29, 2003	27.18	27.72	27.10	27.43	199,507	+0.08(+0.28%)
May 28, 2003	27.24	27.46	27.22	27.35	313,011	+0.26(+0.98%)
May 27, 2003	26.76	27.18	26.74	27.09	567,045	+0.22(+0.82%)
May 23, 2003	26.43	27.11	26.43	26.87	761,306	-0.40(-1.45%)
May 22, 2003	27.17	27.26	26.99	27.26	246,562	+0.01(+0.02%)
May 21, 2003	27.40	27.61	27.16	27.26	305,539	-0.11(-0.39%)
May 20, 2003	27.40	27.60	27.22	27.36	495,985	+0.50(+1.87%)
May 19, 2003	27.11	27.18	26.65	26.86	440,664	-0.45(-1.64%)
May 16, 2003	27.05	27.40	27.05	27.31	394,404	+0.29(+1.07%)
May 15, 2003	27.08	27.25	26.82	27.02	483,745	-0.67(-2.43%)
May 14, 2003	27.59	27.79	27.59	27.69	390,429	+0.42(+1.52%)
May 13, 2003	26.80	27.30	26.75	27.28	599,316	+0.02(+0.07%)
May 12, 2003	26.73	27.31	26.64	27.26	503,298	+0.59(+2.19%)
May 09, 2003	26.39	26.80	26.33	26.67	318,893	+0.14(+0.55%)
May 08, 2003	26.33	26.60	26.29	26.53	893,092	-0.43(-1.61%)
May 07, 2003	27.13	27.16	26.70	26.96	564,660	-0.55(-2.01%)
May 06, 2003	27.45	27.65	27.28	27.51	473,412	-0.48(-1.71%)
May 05, 2003	27.87	28.06	27.81	27.99	134,329	+0.22(+0.79%)
May 02, 2003	27.24	27.95	27.16	27.77	530,482	-0.28(-1.01%)
May 01, 2003	27.77	28.06	27.68	28.06	278,038	+0.06(+0.20%)
Apr 30, 2003	28.02	28.18	27.88	28.00	347,031	+0.09(+0.32%)
Apr 29, 2003	27.87	28.12	27.75	27.91	279,309	+0.09(+0.32%)
Apr 28, 2003	27.62	27.95	27.61	27.82	274,381	+0.64(+2.34%)
Apr 25, 2003	27.18	27.41	27.09	27.19	131,944	-0.15(-0.55%)
Apr 24, 2003	27.43	27.51	27.23	27.34	418,885	-0.30(-1.07%)
Apr 23, 2003	27.54	27.65	27.40	27.63	269,453	+0.19(+0.69%)
Apr 22, 2003	27.03	27.45	26.96	27.45	466,099	+0.30(+1.11%)
Apr 21, 2003	27.05	27.26	27.04	27.14	99,038	+0.08(+0.30%)
Apr 17, 2003	27.09	27.15	26.87	27.06	180,748	+0.09(+0.33%)
Apr 16, 2003	27.04	27.18	26.85	26.97	202,686	-0.45(-1.63%)
Apr 15, 2003	27.43	27.51	27.31	27.42	172,959	-0.01(-0.05%)
Apr 14, 2003	26.86	27.43	26.82	27.43	373,261	+0.56(+2.08%)
Apr 11, 2003	27.01	27.04	26.80	26.87	561,481	-0.11(-0.40%)
Apr 10, 2003	27.38	27.43	26.94	26.98	653,047	+0.03(+0.12%)
Apr 09, 2003	27.11	27.18	26.92	26.95	568,317	-0.40(-1.45%)
Apr 08, 2003	27.45	27.52	27.20	27.34	300,452	-0.07(-0.25%)
Apr 07, 2003	27.43	27.77	27.41	27.41	310,626	+0.73(+2.73%)
Apr 04, 2003	26.78	26.85	26.62	26.68	106,509	+0.24(+0.90%)
Apr 03, 2003	26.64	26.67	26.33	26.45	179,794	-0.14(-0.52%)
Apr 02, 2003	26.30	26.77	26.30	26.58	186,630	+0.64(+2.45%)
Apr 01, 2003	25.85	26.30	25.79	25.95	219,378	+0.08(+0.32%)
Mar 31, 2003	25.92	26.09	25.75	25.87	343,215	-0.55(-2.10%)
Mar 28, 2003	26.23	26.61	26.15	26.42	284,873	-0.39(-1.45%)
Mar 27, 2003	26.51	26.99	26.51	26.81	214,291	-0.06(-0.21%)
Mar 26, 2003	26.80	27.00	26.60	26.87	297,750	+0.57(+2.18%)
Mar 25, 2003	26.29	26.54	26.11	26.29	234,321	+0.28(+1.09%)
Mar 24, 2003	26.42	26.51	25.98	26.01	199,666	-0.58(-2.18%)
Mar 21, 2003	26.16	26.86	26.16	26.59	275,812	+0.17(+0.64%)
Mar 20, 2003	26.26	26.61	26.18	26.42	564,183	+0.23(+0.86%)
Mar 19, 2003	26.33	26.41	26.11	26.19	694,698	-0.23(-0.86%)
Mar 18, 2003	26.60	26.68	26.32	26.42	392,973	-0.06(-0.24%)
Mar 17, 2003	25.70	26.73	25.59	26.48	966,377	+0.89(+3.49%)
Mar 14, 2003	25.87	25.89	25.59	25.59	586,598	-0.44(-1.69%)
Mar 13, 2003	25.51	26.06	25.45	26.03	774,341	+1.16(+4.65%)
Mar 12, 2003	24.91	25.03	24.63	24.87	799,141	-0.32(-1.27%)
Mar 11, 2003	24.93	25.31	24.93	25.19	327,477	+0.55(+2.22%)
Mar 10, 2003	24.83	24.91	24.51	24.65	255,146	-0.36(-1.46%)
Mar 07, 2003	24.78	25.07	24.78	25.01	230,188	+0.06(+0.23%)
Mar 06, 2003	25.07	25.16	24.89	24.95	217,629	-0.09(-0.38%)
Mar 05, 2003	24.91	25.10	24.90	25.05	482,950	-0.09(-0.38%)
Mar 04, 2003	25.28	25.41	25.13	25.14	278,992	+0.01(+0.02%)

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.