Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.40	27.51	27.15	27.27	2,316,624	+0.01(+0.03%)
Jun 27, 2003	27.57	27.57	27.26	27.26	883,989	-0.30(-1.10%)
Jun 26, 2003	27.45	27.63	27.35	27.56	971,347	+0.02(+0.08%)
Jun 25, 2003	27.61	27.73	27.45	27.54	1,877,013	-0.32(-1.16%)
Jun 24, 2003	27.75	27.91	27.71	27.86	1,148,882	-0.03(-0.10%)
Jun 23, 2003	28.02	28.11	27.75	27.89	1,800,710	-0.26(-0.92%)
Jun 20, 2003	28.42	28.44	28.10	28.15	1,303,873	+0.01(+0.03%)
Jun 19, 2003	28.31	28.40	28.12	28.14	1,185,299	-0.46(-1.61%)
Jun 18, 2003	28.63	28.70	28.51	28.60	1,435,452	-0.22(-0.75%)
Jun 17, 2003	28.86	28.92	28.75	28.82	1,570,934	+0.22(+0.77%)
Jun 16, 2003	28.38	28.60	28.38	28.60	1,465,367	+0.69(+2.48%)
Jun 13, 2003	28.29	28.30	27.90	27.91	1,225,402	-0.26(-0.92%)
Jun 12, 2003	27.96	28.18	27.87	28.16	1,282,412	+0.22(+0.79%)
Jun 11, 2003	27.77	28.02	27.71	27.94	3,039,769	+0.31(+1.14%)
Jun 10, 2003	27.77	27.82	27.47	27.63	1,895,872	-0.06(-0.23%)
Jun 09, 2003	27.76	27.85	27.56	27.69	3,323,955	-0.36(-1.30%)
Jun 06, 2003	28.18	28.34	27.93	28.06	1,370,421	+0.16(+0.58%)
Jun 05, 2003	27.81	27.96	27.74	27.90	1,994,503	+0.25(+0.92%)
Jun 04, 2003	27.59	27.82	27.56	27.64	3,817,541	+0.14(+0.52%)
Jun 03, 2003	27.60	27.69	27.33	27.50	1,874,412	-0.05(-0.18%)
Jun 02, 2003	27.68	27.75	27.51	27.55	3,626,783	+0.21(+0.76%)
May 30, 2003	27.37	27.52	27.25	27.34	7,372,140	-0.10(-0.35%)
May 29, 2003	27.68	27.81	27.30	27.44	15,533,324	-0.08(-0.28%)
May 28, 2003	27.50	27.67	27.46	27.52	7,989,502	+0.26(+0.96%)
May 27, 2003	26.96	27.31	26.95	27.25	3,476,128	+0.54(+2.00%)
May 23, 2003	26.74	26.82	26.63	26.72	1,815,017	+0.12(+0.47%)
May 22, 2003	26.46	26.59	26.42	26.59	2,370,383	+0.27(+1.03%)
May 21, 2003	26.31	26.41	26.20	26.32	1,581,122	-0.06(-0.24%)
May 20, 2003	26.43	26.53	26.29	26.39	3,289,489	+0.25(+0.97%)
May 19, 2003	26.43	26.46	26.12	26.13	3,212,318	-0.51(-1.90%)
May 16, 2003	26.67	26.78	26.56	26.64	2,389,242	-0.01(-0.03%)
May 15, 2003	26.71	26.75	26.55	26.65	2,212,357	+0.26(+0.98%)
May 14, 2003	26.56	26.58	26.35	26.39	1,505,903	+0.18(+0.67%)
May 13, 2003	26.20	26.33	26.12	26.22	1,563,997	-0.18(-0.68%)
May 12, 2003	26.24	26.44	26.17	26.40	2,092,266	-0.08(-0.31%)
May 09, 2003	26.46	26.52	26.34	26.48	3,832,932	+0.58(+2.23%)
May 08, 2003	26.09	26.20	25.83	25.90	3,397,657	-0.12(-0.44%)
May 07, 2003	26.14	26.24	25.97	26.02	2,848,795	+0.06(+0.25%)
May 06, 2003	25.88	26.11	25.87	25.95	5,990,229	+0.54(+2.11%)
May 05, 2003	25.55	25.62	25.42	25.42	2,316,190	-0.32(-1.24%)
May 02, 2003	25.43	25.74	25.40	25.74	3,801,066	+0.60(+2.40%)
May 01, 2003	25.21	25.23	24.96	25.13	4,515,541	-0.10(-0.38%)
Apr 30, 2003	25.24	25.36	25.18	25.23	4,618,941	-0.02(-0.07%)
Apr 29, 2003	25.26	25.35	25.10	25.25	8,250,493	+0.77(+3.13%)
Apr 28, 2003	24.35	24.53	24.33	24.48	4,393,500	+0.70(+2.95%)
Apr 25, 2003	23.88	23.91	23.72	23.78	4,748,353	-0.44(-1.81%)
Apr 24, 2003	24.33	24.41	24.06	24.22	3,582,562	-0.41(-1.67%)
Apr 23, 2003	24.74	24.75	24.48	24.63	4,897,274	-0.27(-1.07%)
Apr 22, 2003	24.59	24.91	24.58	24.90	4,500,367	+0.31(+1.28%)
Apr 21, 2003	24.62	24.68	24.51	24.58	2,152,528	-0.06(-0.26%)
Apr 17, 2003	24.74	24.86	24.39	24.65	3,497,154	-0.03(-0.13%)
Apr 16, 2003	24.76	24.84	24.65	24.68	3,731,483	+0.03(+0.11%)
Apr 15, 2003	24.60	24.69	24.54	24.65	5,351,624	+0.11(+0.45%)
Apr 14, 2003	24.46	24.55	24.38	24.54	3,154,657	+0.12(+0.47%)
Apr 11, 2003	24.61	24.63	24.30	24.43	1,972,176	-0.02(-0.09%)
Apr 10, 2003	24.51	24.56	24.31	24.45	8,588,655	+0.12(+0.47%)
Apr 09, 2003	24.62	24.75	24.33	24.33	7,110,715	-0.31(-1.25%)
Apr 08, 2003	24.82	24.83	24.54	24.64	7,559,646	-0.06(-0.24%)
Apr 07, 2003	24.97	25.00	24.68	24.70	5,167,586	+0.30(+1.21%)
Apr 04, 2003	24.39	24.52	24.34	24.41	3,037,385	+0.05(+0.19%)
Apr 03, 2003	24.48	24.51	24.28	24.36	6,074,987	-0.09(-0.38%)
Apr 02, 2003	24.42	24.51	24.34	24.45	7,154,719	+0.40(+1.67%)

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.