Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.41	26.59	26.22	26.49	28,799	+0.13(+0.48%)
Jun 27, 2003	26.73	26.73	26.34	26.36	133,953	-0.37(-1.37%)
Jun 26, 2003	26.31	26.78	26.24	26.73	54,251	+0.36(+1.36%)
Jun 25, 2003	26.65	26.67	26.24	26.37	89,480	-0.21(-0.79%)
Jun 24, 2003	26.34	26.61	26.32	26.58	64,297	+0.24(+0.91%)
Jun 23, 2003	27.02	27.02	26.29	26.34	15,940	-0.72(-2.68%)
Jun 20, 2003	27.24	27.26	26.95	27.06	27,460	+0.01(+0.03%)
Jun 19, 2003	27.49	27.49	27.01	27.05	81,577	-0.08(-0.30%)
Jun 18, 2003	27.40	27.40	27.14	27.14	79,032	-0.41(-1.49%)
Jun 17, 2003	27.52	27.57	27.18	27.55	34,559	+0.11(+0.41%)
Jun 16, 2003	26.88	27.43	26.88	27.43	21,432	+0.53(+1.97%)
Jun 13, 2003	27.29	27.29	26.80	26.90	12,323	-0.56(-2.04%)
Jun 12, 2003	27.43	27.46	27.10	27.46	38,712	+0.29(+1.07%)
Jun 11, 2003	27.02	27.18	26.88	27.17	23,575	+0.19(+0.72%)
Jun 10, 2003	26.95	27.06	26.85	26.98	16,074	+0.18(+0.67%)
Jun 09, 2003	27.12	27.16	26.64	26.80	18,083	-0.38(-1.40%)
Jun 06, 2003	27.51	27.61	27.17	27.18	22,772	-0.10(-0.38%)
Jun 05, 2003	27.19	27.34	27.03	27.29	20,226	+0.15(+0.55%)
Jun 04, 2003	26.80	27.33	26.80	27.14	21,968	+0.39(+1.45%)
Jun 03, 2003	26.81	26.89	26.58	26.75	17,413	+0.03(+0.11%)
Jun 02, 2003	26.58	27.10	26.58	26.72	34,425	+0.19(+0.73%)
May 30, 2003	26.14	26.54	26.14	26.52	53,715	+0.48(+1.83%)
May 29, 2003	26.15	26.40	25.94	26.05	20,494	-0.10(-0.40%)
May 28, 2003	26.37	26.37	26.03	26.15	25,719	-0.22(-0.82%)
May 27, 2003	25.64	26.42	25.64	26.37	15,806	+0.52(+1.99%)
May 23, 2003	25.79	25.87	25.67	25.85	26,522	+0.10(+0.41%)
May 22, 2003	25.72	25.87	25.43	25.75	128,997	+0.08(+0.32%)
May 21, 2003	25.64	25.70	25.37	25.67	129,666	+0.21(+0.82%)
May 20, 2003	25.39	25.73	25.23	25.46	20,896	-0.12(-0.47%)
May 19, 2003	25.83	25.94	25.45	25.58	21,834	-0.54(-2.09%)
May 16, 2003	26.24	26.28	25.87	26.12	29,737	-0.01(-0.03%)
May 15, 2003	26.20	26.20	25.94	26.13	14,600	+0.11(+0.43%)
May 14, 2003	26.28	26.28	25.88	26.02	65,101	-0.25(-0.94%)
May 13, 2003	26.15	26.39	26.08	26.26	25,852	-0.07(-0.28%)
May 12, 2003	25.98	26.38	25.80	26.34	27,326	+0.46(+1.79%)
May 09, 2003	25.60	26.00	25.60	25.87	6,831	+0.34(+1.32%)
May 08, 2003	25.79	25.84	25.43	25.54	15,136	-0.25(-0.96%)
May 07, 2003	25.90	25.94	25.58	25.79	21,566	-0.07(-0.26%)
May 06, 2003	25.87	26.07	25.74	25.85	14,333	+0.02(+0.09%)
May 05, 2003	26.02	26.05	25.66	25.83	14,466	+0.07(+0.29%)
May 02, 2003	25.71	25.84	25.49	25.76	150,831	+0.30(+1.17%)
May 01, 2003	25.61	25.61	25.01	25.46	14,199	-0.21(-0.81%)
Apr 30, 2003	25.61	25.89	25.43	25.67	22,906	+0.10(+0.41%)
Apr 29, 2003	25.58	25.72	25.32	25.56	139,981	+0.16(+0.65%)
Apr 28, 2003	25.08	25.43	25.01	25.40	117,343	+0.46(+1.86%)
Apr 25, 2003	25.46	25.46	24.76	24.93	140,383	-0.44(-1.74%)
Apr 24, 2003	25.38	25.71	25.37	25.37	13,529	-0.16(-0.61%)
Apr 23, 2003	25.28	25.60	25.20	25.53	38,712	+0.25(+0.97%)
Apr 22, 2003	24.77	25.28	24.60	25.28	47,151	+0.40(+1.62%)
Apr 21, 2003	24.78	24.96	24.71	24.88	486,250	+0.07(+0.30%)
Apr 17, 2003	24.34	24.81	24.34	24.81	19,557	+0.41(+1.68%)
Apr 16, 2003	24.97	24.97	24.40	24.40	24,915	-0.41(-1.66%)
Apr 15, 2003	24.27	24.81	24.27	24.81	25,049	+0.37(+1.50%)
Apr 14, 2003	24.06	24.44	24.06	24.44	5,224	+0.42(+1.74%)
Apr 11, 2003	24.49	24.49	23.90	24.02	6,295	+0.02(+0.09%)
Apr 10, 2003	23.89	24.02	23.86	24.00	212,851	-0.01(-0.06%)
Apr 09, 2003	24.33	24.56	23.90	24.02	28,933	-0.31(-1.29%)
Apr 08, 2003	24.49	24.49	24.20	24.33	23,575	-0.32(-1.30%)
Apr 07, 2003	25.08	25.16	24.65	24.65	48,892	+0.43(+1.76%)
Apr 04, 2003	24.40	24.45	24.05	24.22	109,975	+0.02(+0.09%)
Apr 03, 2003	24.37	24.46	24.15	24.20	169,049	-0.33(-1.34%)
Apr 02, 2003	24.21	24.59	24.21	24.53	20,494	+0.74(+3.11%)

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.