Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	25.48	25.58	25.31	25.42	665,752	+0.01(+0.02%)
Jun 27, 2003	25.62	25.73	25.42	25.42	623,427	-0.13(-0.52%)
Jun 26, 2003	25.54	25.72	25.43	25.55	549,705	+0.13(+0.50%)
Jun 25, 2003	25.63	25.94	25.37	25.42	874,776	-0.09(-0.36%)
Jun 24, 2003	25.71	25.79	25.50	25.52	789,952	-0.14(-0.54%)
Jun 23, 2003	25.94	26.03	25.65	25.65	696,282	-0.29(-1.11%)
Jun 20, 2003	26.00	26.20	25.88	25.94	1,449,634	-0.10(-0.38%)
Jun 19, 2003	26.40	26.50	26.04	26.04	1,376,953	-0.35(-1.33%)
Jun 18, 2003	26.17	26.39	26.13	26.39	870,960	+0.19(+0.73%)
Jun 17, 2003	26.17	26.24	25.94	26.20	1,075,126	+0.03(+0.13%)
Jun 16, 2003	25.90	26.17	25.87	26.17	1,062,116	+0.28(+1.09%)
Jun 13, 2003	25.92	25.94	25.69	25.88	885,878	+0.06(+0.22%)
Jun 12, 2003	25.75	25.86	25.66	25.83	924,213	+0.12(+0.45%)
Jun 11, 2003	25.60	25.71	25.52	25.71	1,373,483	+0.13(+0.50%)
Jun 10, 2003	25.63	25.69	25.46	25.58	1,123,869	-0.01(-0.05%)
Jun 09, 2003	25.74	25.86	25.51	25.60	2,316,778	-0.45(-1.73%)
Jun 06, 2003	26.29	26.39	25.99	26.05	4,242,049	-0.18(-0.68%)
Jun 05, 2003	26.46	26.46	26.18	26.22	1,694,391	-0.24(-0.92%)
Jun 04, 2003	26.47	26.59	26.31	26.47	1,039,219	+0.06(+0.24%)
Jun 03, 2003	26.29	26.52	26.11	26.40	1,201,234	+0.12(+0.44%)
Jun 02, 2003	26.23	26.41	26.17	26.29	972,089	+0.06(+0.22%)
May 30, 2003	25.97	26.39	25.96	26.23	1,198,632	+0.24(+0.91%)
May 29, 2003	26.44	26.62	25.76	25.99	1,484,327	-0.50(-1.87%)
May 28, 2003	26.69	26.75	26.35	26.49	2,250,515	-0.31(-1.16%)
May 27, 2003	25.97	26.81	25.90	26.80	2,484,517	+0.80(+3.08%)
May 23, 2003	25.11	26.09	25.09	26.00	3,009,418	+0.95(+3.80%)
May 22, 2003	24.84	25.23	24.82	25.05	1,473,919	+0.25(+1.02%)
May 21, 2003	24.89	24.89	24.67	24.79	1,395,860	-0.21(-0.85%)
May 20, 2003	24.79	25.02	24.79	25.01	1,033,148	+0.29(+1.19%)
May 19, 2003	24.93	24.93	24.71	24.71	1,290,741	-0.08(-0.33%)
May 16, 2003	24.39	24.79	24.39	24.79	1,698,901	+0.46(+1.87%)
May 15, 2003	24.20	24.40	24.10	24.34	1,274,262	+0.25(+1.05%)
May 14, 2003	24.10	24.20	23.99	24.09	564,797	+0.03(+0.14%)
May 13, 2003	24.13	24.15	24.01	24.05	534,267	-0.08(-0.33%)
May 12, 2003	24.15	24.21	23.98	24.13	602,959	-0.05(-0.19%)
May 09, 2003	24.01	24.24	23.90	24.18	811,462	+0.25(+1.06%)
May 08, 2003	23.81	24.03	23.78	23.92	751,790	-0.03(-0.14%)
May 07, 2003	23.72	23.96	23.70	23.96	761,504	+0.14(+0.58%)
May 06, 2003	23.81	23.92	23.69	23.82	712,761	+0.01(+0.02%)
May 05, 2003	23.73	23.83	23.62	23.81	737,046	+0.08(+0.34%)
May 02, 2003	23.41	23.75	23.41	23.73	1,059,168	+0.11(+0.46%)
Apr 30, 2003	23.73	23.83	23.52	23.62	903,224	+0.01(+0.05%)
Apr 29, 2003	23.78	23.79	23.52	23.61	964,456	-0.09(-0.39%)
Apr 28, 2003	23.34	23.72	23.34	23.71	717,618	+0.36(+1.56%)
Apr 25, 2003	23.51	23.51	23.26	23.34	841,471	-0.17(-0.71%)
Apr 24, 2003	23.35	23.66	23.29	23.51	1,125,084	+0.10(+0.44%)
Apr 23, 2003	23.46	23.52	23.26	23.41	708,077	-0.14(-0.59%)
Apr 22, 2003	23.23	23.61	23.16	23.54	1,125,431	+0.28(+1.21%)
Apr 21, 2003	23.23	23.32	23.17	23.26	713,455	+0.18(+0.77%)
Apr 17, 2003	23.15	23.23	23.06	23.08	877,031	-0.02(-0.07%)
Apr 16, 2003	23.24	23.32	23.06	23.10	828,808	-0.25(-1.06%)
Apr 15, 2003	23.00	23.37	23.00	23.35	678,589	+0.26(+1.12%)
Apr 14, 2003	22.90	23.15	22.90	23.09	438,862	+0.18(+0.81%)
Apr 11, 2003	23.17	23.21	22.85	22.90	647,365	-0.16(-0.67%)
Apr 10, 2003	22.82	23.10	22.80	23.06	555,603	+0.23(+1.01%)
Apr 09, 2003	23.06	23.17	22.78	22.83	867,837	-0.15(-0.65%)
Apr 08, 2003	22.89	23.06	22.85	22.98	588,908	+0.09(+0.40%)
Apr 07, 2003	23.11	23.21	22.83	22.89	1,170,184	-0.05(-0.20%)
Apr 04, 2003	22.64	22.94	22.62	22.93	874,429	+0.33(+1.48%)
Apr 03, 2003	22.67	22.72	22.52	22.60	585,265	-0.06(-0.25%)
Apr 02, 2003	22.66	22.68	22.54	22.66	745,719	+0.06(+0.28%)

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.