Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	26.10	26.10	25.89	25.96	5,906	-0.06(-0.22%)
Jun 27, 2003	25.99	26.10	25.97	26.02	164,894	+0.14(+0.53%)
Jun 26, 2003	25.67	25.88	25.55	25.88	100,905	+0.32(+1.26%)
Jun 25, 2003	25.58	25.68	25.56	25.56	56,113	+0.12(+0.46%)
Jun 24, 2003	25.35	25.47	25.32	25.44	24,118	+0.13(+0.51%)
Jun 23, 2003	25.54	25.59	25.31	25.31	22,642	-0.22(-0.84%)
Jun 20, 2003	25.66	25.70	25.53	25.53	57,097	-0.43(-1.65%)
Jun 19, 2003	26.14	26.15	25.92	25.96	13,290	+0.10(+0.37%)
Jun 18, 2003	26.11	26.11	25.79	25.86	24,611	-0.40(-1.54%)
Jun 17, 2003	26.51	26.51	26.22	26.27	33,963	-0.18(-0.69%)
Jun 16, 2003	26.35	26.53	26.35	26.45	31,502	+0.30(+1.16%)
Jun 13, 2003	26.59	26.59	26.09	26.15	80,724	-0.40(-1.51%)
Jun 12, 2003	26.90	26.90	26.47	26.55	57,097	-0.39(-1.43%)
Jun 11, 2003	26.67	26.93	26.67	26.93	9,844	+0.23(+0.86%)
Jun 10, 2003	26.44	26.71	26.44	26.71	17,227	+0.29(+1.12%)
Jun 09, 2003	26.48	26.52	26.48	26.41	169,816	-0.19(-0.70%)
Jun 06, 2003	26.58	26.63	26.48	26.60	17,227	+0.34(+1.30%)
Jun 05, 2003	26.23	26.31	26.19	26.26	19,688	-0.10(-0.39%)
Jun 04, 2003	26.11	26.36	26.05	26.36	5,414	+0.43(+1.66%)
Jun 03, 2003	25.92	25.98	25.81	25.93	31,502	+0.04(+0.16%)
Jun 02, 2003	25.88	26.01	25.80	25.89	38,885	+0.23(+0.90%)
May 30, 2003	25.33	25.66	25.33	25.66	89,092	+0.42(+1.67%)
May 29, 2003	25.80	25.80	24.91	25.23	102,382	-0.57(-2.20%)
May 28, 2003	26.17	26.24	25.80	25.80	50,206	-0.46(-1.76%)
May 27, 2003	26.18	26.27	26.09	26.27	8,860	-0.01(-0.04%)
May 23, 2003	26.16	26.31	26.06	26.28	37,901	+0.13(+0.51%)
May 22, 2003	26.00	26.14	26.00	26.14	27,072	+0.25(+0.95%)
May 21, 2003	25.85	25.90	25.82	25.90	8,860	+0.02(+0.07%)
May 20, 2003	25.77	25.88	25.76	25.88	13,782	+0.31(+1.21%)
May 19, 2003	25.74	25.74	25.53	25.57	19,688	+0.08(+0.30%)
May 16, 2003	25.54	25.54	25.49	25.49	1,476	-0.11(-0.44%)
May 15, 2003	25.59	25.61	25.41	25.61	30,025	+0.02(+0.08%)
May 14, 2003	25.76	25.76	25.50	25.59	25,595	-0.13(-0.51%)
May 13, 2003	25.59	25.74	25.59	25.72	68,419	+0.04(+0.15%)
May 12, 2003	25.56	25.68	25.56	25.68	23,626	+0.15(+0.60%)
May 09, 2003	25.39	25.52	25.39	25.52	17,227	+0.24(+0.96%)
May 08, 2003	25.11	25.28	25.11	25.28	21,657	+0.08(+0.32%)
May 07, 2003	25.31	25.31	24.99	25.20	24,118	-0.09(-0.35%)
May 06, 2003	25.11	25.36	25.11	25.29	19,196	+0.24(+0.96%)
May 05, 2003	24.89	25.05	24.88	25.05	19,688	+0.21(+0.83%)
May 02, 2003	24.75	24.93	24.75	24.84	63,989	+0.23(+0.94%)
May 01, 2003	24.47	24.67	24.28	24.61	68,911	+0.23(+0.95%)
Apr 30, 2003	24.58	24.65	24.38	24.38	49,714	-0.26(-1.06%)
Apr 29, 2003	24.79	24.85	24.59	24.64	66,942	+0.06(+0.25%)
Apr 28, 2003	24.53	24.66	24.51	24.58	35,440	-0.08(-0.32%)
Apr 25, 2003	24.74	24.74	24.53	24.66	89,584	-0.13(-0.51%)
Apr 24, 2003	25.03	25.03	24.79	24.79	9,844	-0.32(-1.28%)
Apr 23, 2003	25.03	25.11	24.92	25.11	19,688	+0.04(+0.15%)
Apr 22, 2003	24.78	25.07	24.77	25.07	22,642	+0.43(+1.76%)
Apr 21, 2003	24.56	24.73	24.53	24.64	7,875	+0.01(+0.05%)
Apr 17, 2003	24.44	24.62	24.44	24.62	6,891	+0.26(+1.07%)
Apr 16, 2003	24.24	24.39	24.24	24.36	11,813	+0.01(+0.06%)
Apr 15, 2003	24.23	24.35	24.18	24.35	34,455	+0.08(+0.34%)
Apr 14, 2003	23.92	24.27	23.92	24.27	23,626	+0.29(+1.23%)
Apr 11, 2003	24.14	24.18	23.89	23.97	45,776	-0.10(-0.41%)
Apr 10, 2003	24.05	24.11	23.97	24.07	58,574	+0.03(+0.14%)
Apr 09, 2003	24.28	24.28	24.04	24.04	9,844	-0.02(-0.07%)
Apr 08, 2003	24.21	24.21	24.02	24.05	348,986	-0.14(-0.58%)
Apr 07, 2003	24.14	24.42	24.14	24.19	10,828	+0.20(+0.83%)
Apr 04, 2003	24.18	24.18	24.00	24.00	17,720	-0.15(-0.64%)
Apr 03, 2003	24.24	24.24	24.08	24.15	69,403	-0.07(-0.28%)
Apr 02, 2003	24.28	24.42	24.22	24.22	74,325	+0.27(+1.15%)

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.