Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	27.70	28.00	27.63	28.00	47,400	+0.35(+1.27%)
May 29, 2003	28.45	28.45	27.65	27.65	36,800	-1.17(-4.06%)
May 28, 2003	29.02	29.02	28.20	28.82	48,800	-0.18(-0.62%)
May 27, 2003	28.96	29.10	28.83	29.00	25,100	+0.29(+1.01%)
May 23, 2003	28.65	28.79	28.65	28.71	20,000	+0.44(+1.56%)
May 22, 2003	28.05	28.30	27.90	28.27	36,100	+0.98(+3.59%)
May 21, 2003	26.85	27.29	26.72	27.29	23,100	+0.36(+1.34%)
May 20, 2003	27.00	27.03	26.82	26.93	29,600	+0.08(+0.30%)
May 19, 2003	26.71	27.35	26.71	26.85	104,500	-0.65(-2.36%)
May 16, 2003	27.50	27.68	27.50	27.50	37,200	+0.05(+0.18%)
May 15, 2003	27.25	27.45	27.21	27.45	15,100	+0.33(+1.22%)
May 14, 2003	26.95	27.40	26.87	27.12	43,700	+0.27(+1.01%)
May 13, 2003	26.72	26.98	26.72	26.85	75,700	+0.20(+0.75%)
May 12, 2003	26.55	26.73	26.46	26.65	13,600	-0.10(-0.37%)
May 09, 2003	26.25	26.75	26.25	26.75	13,800	+0.60(+2.29%)
May 08, 2003	25.95	26.32	25.70	26.15	38,800	+0.25(+0.97%)
May 07, 2003	26.15	26.46	25.90	25.90	36,600	-0.18(-0.69%)
May 06, 2003	26.25	26.25	25.81	26.08	33,500	-0.38(-1.44%)
May 05, 2003	26.75	26.76	26.35	26.46	28,600	-0.29(-1.08%)
May 02, 2003	26.60	26.79	26.53	26.75	19,900	+0.15(+0.56%)
May 01, 2003	26.18	26.60	26.18	26.60	97,200	+0.38(+1.45%)
Apr 30, 2003	26.17	26.30	26.07	26.22	23,700	+0.05(+0.19%)
Apr 29, 2003	26.15	26.25	26.15	26.17	18,500	+0.22(+0.85%)
Apr 28, 2003	25.56	25.99	25.56	25.95	28,700	+0.77(+3.06%)
Apr 25, 2003	25.50	25.55	25.18	25.18	24,500	-0.22(-0.87%)
Apr 24, 2003	25.75	25.75	25.35	25.40	20,400	-0.35(-1.36%)
Apr 23, 2003	25.75	25.81	25.31	25.75	77,300	-0.66(-2.50%)
Apr 22, 2003	26.17	26.45	26.16	26.41	71,800	+0.79(+3.08%)
Apr 21, 2003	25.45	25.80	25.45	25.62	37,500	-0.51(-1.95%)
Apr 17, 2003	25.99	26.13	25.85	26.13	31,200	+0.15(+0.58%)
Apr 16, 2003	25.75	26.00	25.74	25.98	14,200	-0.02(-0.08%)
Apr 15, 2003	25.75	26.08	25.72	26.00	24,900	+0.31(+1.21%)
Apr 14, 2003	25.42	25.69	25.30	25.69	19,600	+0.15(+0.59%)
Apr 11, 2003	25.83	25.86	25.48	25.54	17,800	-0.29(-1.12%)
Apr 10, 2003	25.60	25.92	25.60	25.83	7,500	+0.18(+0.70%)
Apr 09, 2003	25.40	25.75	25.27	25.65	25,500	-0.15(-0.58%)
Apr 08, 2003	26.25	26.25	25.80	25.80	11,900	-0.55(-2.09%)
Apr 07, 2003	26.11	26.35	26.07	26.35	27,800	+0.24(+0.92%)
Apr 04, 2003	26.60	26.60	26.03	26.11	57,800	+0.22(+0.85%)
Apr 03, 2003	26.50	26.50	25.82	25.89	15,400	-0.61(-2.30%)
Apr 02, 2003	26.86	26.86	26.06	26.50	32,200	-0.46(-1.71%)
Apr 01, 2003	26.50	27.25	26.50	26.96	16,400	+0.30(+1.13%)
Mar 31, 2003	27.15	27.15	26.57	26.66	8,800	-0.45(-1.66%)
Mar 28, 2003	27.05	27.20	26.95	27.11	9,600	+0.04(+0.15%)
Mar 27, 2003	26.65	27.07	26.63	27.07	4,500	+0.49(+1.84%)
Mar 26, 2003	26.65	26.82	26.54	26.58	25,500	-0.10(-0.37%)
Mar 25, 2003	26.50	26.70	26.48	26.68	9,100	+0.24(+0.91%)
Mar 24, 2003	26.30	26.48	26.12	26.44	65,400	+0.05(+0.19%)
Mar 21, 2003	26.40	26.84	26.30	26.39	42,200	+0.29(+1.11%)
Mar 20, 2003	25.75	26.40	25.75	26.10	52,600	+0.35(+1.36%)
Mar 19, 2003	25.94	26.10	25.56	25.75	109,700	-0.65(-2.46%)
Mar 18, 2003	26.62	26.62	26.20	26.40	104,700	-0.25(-0.94%)
Mar 17, 2003	26.63	26.75	26.25	26.65	23,600	+0.00(+0.00%)
Mar 14, 2003	27.20	27.20	26.65	26.65	42,300	-0.55(-2.02%)
Mar 13, 2003	27.13	27.20	26.90	27.20	27,100	+0.03(+0.11%)
Mar 12, 2003	27.26	27.31	27.00	27.17	177,500	-0.33(-1.20%)
Mar 11, 2003	27.45	27.70	27.40	27.50	13,200	-0.12(-0.43%)
Mar 10, 2003	27.57	27.77	27.50	27.62	14,900	-0.05(-0.18%)
Mar 07, 2003	28.25	28.25	27.56	27.67	55,600	-0.48(-1.71%)
Mar 06, 2003	27.75	28.19	27.69	28.15	11,300	+0.27(+0.97%)
Mar 05, 2003	27.92	27.92	27.76	27.88	8,100	-0.01(-0.04%)
Mar 04, 2003	27.68	27.99	27.61	27.89	12,700	+0.21(+0.76%)

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.