Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	28.01	28.63	27.90	28.58	239,880	+0.88(+3.18%)
May 29, 2003	27.97	28.04	27.70	27.70	120,173	-0.26(-0.92%)
May 28, 2003	27.87	28.02	27.83	27.96	324,141	+0.11(+0.39%)
May 27, 2003	27.00	27.86	26.98	27.85	191,064	+0.73(+2.68%)
May 23, 2003	26.91	27.12	26.84	27.12	28,449	+0.21(+0.76%)
May 22, 2003	26.97	27.18	26.89	26.91	104,005	-0.19(-0.71%)
May 21, 2003	26.94	27.18	26.94	27.11	67,937	+0.11(+0.40%)
May 20, 2003	26.61	27.11	26.60	27.00	131,366	+0.17(+0.65%)
May 19, 2003	27.37	27.37	26.73	26.82	156,551	-0.52(-1.91%)
May 16, 2003	27.41	27.41	27.21	27.34	285,275	+0.01(+0.02%)
May 15, 2003	27.66	27.67	27.29	27.34	253,871	-0.08(-0.30%)
May 14, 2003	27.60	27.65	27.31	27.42	251,073	-0.17(-0.61%)
May 13, 2003	27.78	27.78	27.52	27.59	161,060	-0.08(-0.30%)
May 12, 2003	27.49	27.76	27.43	27.67	111,000	+0.15(+0.56%)
May 09, 2003	27.63	27.63	27.50	27.52	133,698	-0.04(-0.16%)
May 08, 2003	28.19	28.19	27.56	27.56	356,322	-0.59(-2.08%)
May 07, 2003	28.30	28.30	28.05	28.15	105,093	-0.16(-0.57%)
May 06, 2003	28.15	28.33	28.13	28.31	212,674	+0.08(+0.30%)
May 05, 2003	28.10	28.23	27.90	28.23	207,854	+0.18(+0.64%)
May 02, 2003	27.80	28.08	27.59	28.05	117,064	+0.32(+1.16%)
May 01, 2003	27.59	27.77	27.34	27.72	149,866	+0.03(+0.09%)
Apr 30, 2003	27.48	27.81	27.48	27.70	141,005	-0.16(-0.58%)
Apr 29, 2003	27.88	27.91	27.18	27.86	208,165	-0.02(-0.07%)
Apr 28, 2003	27.50	27.97	27.40	27.88	192,463	+0.39(+1.40%)
Apr 25, 2003	27.53	27.53	27.27	27.49	146,602	-0.10(-0.37%)
Apr 24, 2003	27.53	27.62	27.18	27.59	214,850	+0.08(+0.30%)
Apr 23, 2003	27.05	27.53	27.04	27.51	124,526	+0.35(+1.28%)
Apr 22, 2003	26.73	27.16	26.54	27.16	333,313	+0.47(+1.76%)
Apr 21, 2003	26.63	26.71	26.47	26.69	90,168	+0.08(+0.31%)
Apr 17, 2003	26.48	26.69	26.19	26.61	296,468	+0.10(+0.39%)
Apr 16, 2003	26.62	26.71	26.44	26.51	165,102	-0.14(-0.53%)
Apr 15, 2003	26.20	26.65	26.11	26.65	134,165	+0.37(+1.42%)
Apr 14, 2003	25.97	26.30	25.97	26.28	63,895	+0.21(+0.79%)
Apr 11, 2003	25.92	26.27	25.89	26.07	68,093	+0.15(+0.60%)
Apr 10, 2003	25.78	26.08	25.70	25.92	72,445	+0.15(+0.60%)
Apr 09, 2003	25.90	26.08	25.63	25.76	261,023	-0.18(-0.69%)
Apr 08, 2003	25.79	26.01	25.55	25.94	143,803	+0.32(+1.23%)
Apr 07, 2003	25.78	26.28	25.63	25.63	312,792	-0.24(-0.92%)
Apr 04, 2003	25.86	25.86	25.63	25.86	179,093	+0.23(+0.90%)
Apr 03, 2003	25.70	25.77	25.41	25.63	264,287	-0.05(-0.18%)
Apr 02, 2003	25.51	25.73	25.50	25.68	141,005	+0.17(+0.68%)
Apr 01, 2003	25.47	25.54	25.24	25.50	201,947	+0.10(+0.41%)
Mar 31, 2003	25.26	25.40	25.26	25.40	162,148	+0.00(+0.00%)
Mar 28, 2003	25.32	25.43	25.09	25.40	83,692	+0.10(+0.38%)
Mar 27, 2003	25.24	25.34	25.12	25.30	81,549	+0.03(+0.10%)
Mar 26, 2003	25.34	25.47	25.28	25.28	123,024	-0.21(-0.83%)
Mar 25, 2003	24.99	25.55	24.89	25.49	236,167	+0.53(+2.11%)
Mar 24, 2003	25.41	25.41	24.76	24.96	159,740	-0.59(-2.32%)
Mar 21, 2003	25.45	25.57	25.20	25.56	157,795	+0.19(+0.74%)
Mar 20, 2003	25.13	25.38	24.85	25.37	203,912	+0.14(+0.54%)
Mar 19, 2003	25.09	25.25	25.05	25.23	184,875	+0.15(+0.59%)
Mar 18, 2003	25.00	25.12	24.94	25.09	210,679	+0.01(+0.03%)
Mar 17, 2003	24.92	25.09	24.49	25.08	304,268	+0.19(+0.75%)
Mar 14, 2003	25.05	25.09	24.84	24.89	226,325	-0.10(-0.39%)
Mar 13, 2003	25.02	25.18	24.89	24.99	378,709	-0.07(-0.28%)
Mar 12, 2003	25.34	25.34	24.94	25.06	248,282	-0.19(-0.74%)
Mar 11, 2003	25.63	25.80	25.25	25.25	145,358	-0.32(-1.26%)
Mar 10, 2003	25.99	26.05	25.57	25.57	202,879	-0.55(-2.09%)
Mar 07, 2003	25.79	26.12	25.73	26.12	103,227	+0.26(+1.00%)
Mar 06, 2003	25.70	25.94	25.70	25.86	122,971	-0.15(-0.57%)
Mar 05, 2003	25.83	26.05	25.62	26.01	119,085	+0.24(+0.92%)
Mar 04, 2003	25.82	25.98	25.77	25.77	125,459	-0.11(-0.42%)

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.