Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	28.93	29.61	28.89	29.13	2,414,807	+0.21(+0.73%)
Jun 27, 2003	28.96	29.21	28.78	28.92	1,608,668	+0.00(+0.00%)
Jun 26, 2003	28.55	28.93	28.37	28.92	1,697,219	+0.43(+1.52%)
Jun 25, 2003	28.16	29.05	28.02	28.49	2,808,659	+0.46(+1.62%)
Jun 24, 2003	27.39	28.32	27.39	28.03	3,708,749	+0.95(+3.49%)
Jun 23, 2003	27.45	27.95	26.94	27.09	1,663,517	-0.53(-1.90%)
Jun 20, 2003	27.52	27.94	27.35	27.61	1,413,611	+0.21(+0.77%)
Jun 19, 2003	28.28	28.44	27.35	27.40	1,736,633	-1.08(-3.79%)
Jun 18, 2003	28.28	28.50	27.98	28.48	1,505,148	+0.03(+0.10%)
Jun 17, 2003	28.30	28.61	27.91	28.45	1,620,962	+0.14(+0.49%)
Jun 16, 2003	27.36	28.33	27.31	28.31	1,944,983	+1.04(+3.80%)
Jun 13, 2003	27.70	27.86	27.11	27.28	1,366,915	-0.41(-1.47%)
Jun 12, 2003	27.67	27.86	27.19	27.68	1,105,299	+0.10(+0.36%)
Jun 11, 2003	27.04	27.58	26.82	27.58	1,069,455	+0.55(+2.02%)
Jun 10, 2003	26.65	27.13	26.65	27.04	1,363,916	+0.43(+1.61%)
Jun 09, 2003	27.67	27.93	26.48	26.61	2,664,713	-1.43(-5.09%)
Jun 06, 2003	28.19	28.57	27.80	28.04	1,525,855	-0.15(-0.52%)
Jun 05, 2003	27.79	28.23	27.65	28.19	1,748,343	+0.17(+0.60%)
Jun 04, 2003	27.37	28.12	27.35	28.02	1,325,502	+0.53(+1.91%)
Jun 03, 2003	27.41	27.61	27.22	27.49	1,247,531	+0.06(+0.20%)
Jun 02, 2003	26.78	27.56	26.74	27.44	2,211,455	+0.71(+2.67%)
May 30, 2003	26.27	27.07	26.24	26.72	1,546,561	+0.71(+2.72%)
May 29, 2003	26.06	26.34	25.97	26.01	1,268,095	-0.04(-0.13%)
May 28, 2003	25.66	26.22	25.66	26.05	1,801,466	+0.41(+1.58%)
May 27, 2003	25.04	25.74	24.86	25.64	1,079,308	+0.53(+2.12%)
May 23, 2003	24.93	25.17	24.90	25.11	1,050,462	+0.15(+0.62%)
May 22, 2003	25.20	25.21	24.86	24.96	1,509,004	-0.18(-0.70%)
May 21, 2003	24.99	25.14	24.74	25.13	1,327,644	+0.16(+0.64%)
May 20, 2003	24.93	25.43	24.68	24.97	1,031,041	+0.04(+0.14%)
May 19, 2003	25.70	25.71	24.90	24.94	2,021,097	-0.89(-3.44%)
May 16, 2003	25.84	26.12	25.63	25.83	1,151,853	-0.04(-0.16%)
May 15, 2003	25.55	25.89	25.37	25.87	1,048,891	+0.27(+1.07%)
May 14, 2003	25.66	25.79	25.28	25.59	1,913,138	+0.01(+0.03%)
May 13, 2003	25.23	25.81	25.15	25.59	1,533,138	+0.34(+1.36%)
May 12, 2003	24.64	25.40	24.40	25.24	1,885,006	+0.38(+1.52%)
May 09, 2003	24.68	24.87	24.50	24.87	917,655	+0.22(+0.91%)
May 08, 2003	24.94	25.01	24.50	24.64	1,411,898	-0.55(-2.17%)
May 07, 2003	25.26	25.42	24.97	25.19	1,050,462	-0.12(-0.47%)
May 06, 2003	25.07	25.39	24.91	25.31	1,230,680	+0.29(+1.15%)
May 05, 2003	25.09	25.38	24.86	25.02	1,662,375	-0.09(-0.36%)
May 02, 2003	24.54	25.20	24.22	25.11	1,313,792	+0.72(+2.96%)
May 01, 2003	24.57	24.63	23.94	24.39	1,290,086	-0.20(-0.83%)
Apr 30, 2003	24.51	24.77	24.16	24.59	1,559,985	+0.04(+0.17%)
Apr 29, 2003	24.71	24.75	24.26	24.55	1,517,144	-0.03(-0.11%)
Apr 28, 2003	24.05	24.75	24.02	24.58	1,333,499	+0.55(+2.27%)
Apr 25, 2003	24.01	24.44	23.99	24.03	1,126,434	-0.32(-1.32%)
Apr 24, 2003	24.53	24.61	24.15	24.36	1,678,512	-0.32(-1.31%)
Apr 23, 2003	24.54	24.87	24.35	24.68	2,429,516	+0.07(+0.28%)
Apr 22, 2003	23.66	24.63	23.39	24.61	2,522,481	+0.85(+3.57%)
Apr 21, 2003	23.73	23.84	23.51	23.76	1,975,543	+0.15(+0.62%)
Apr 17, 2003	23.02	23.99	22.95	23.61	2,740,113	+0.14(+0.60%)
Apr 16, 2003	23.89	24.07	23.39	23.47	2,964,315	-0.24(-1.00%)
Apr 15, 2003	22.73	23.82	22.26	23.71	4,305,668	+0.65(+2.82%)
Apr 14, 2003	22.60	23.08	22.43	23.06	2,187,035	+0.51(+2.27%)
Apr 11, 2003	22.76	23.02	22.48	22.55	1,097,159	-0.17(-0.77%)
Apr 10, 2003	22.51	22.81	22.41	22.72	1,184,555	+0.24(+1.09%)
Apr 09, 2003	23.11	23.25	22.40	22.48	1,503,578	-0.62(-2.70%)
Apr 08, 2003	23.07	23.23	22.79	23.10	2,338,121	+0.00(+0.00%)
Apr 07, 2003	22.92	23.57	22.86	23.10	3,372,590	+0.96(+4.33%)
Apr 04, 2003	22.02	22.27	21.92	22.14	1,525,141	+0.18(+0.80%)
Apr 03, 2003	22.35	22.51	21.88	21.97	1,471,732	-0.28(-1.26%)
Apr 02, 2003	22.02	22.41	21.93	22.25	1,166,419	+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.