Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	28.61	28.91	28.55	28.65	3,465,622	+0.03(+0.12%)
May 29, 2003	28.64	28.89	28.48	28.62	4,228,632	+0.17(+0.60%)
May 28, 2003	28.43	28.64	28.32	28.45	3,416,144	+0.24(+0.86%)
May 27, 2003	27.75	28.42	27.70	28.21	3,134,683	+0.26(+0.95%)
May 23, 2003	28.06	28.07	27.81	27.94	3,031,196	-0.12(-0.41%)
May 22, 2003	27.68	28.13	27.59	28.06	2,624,137	+0.38(+1.38%)
May 21, 2003	27.41	27.71	27.36	27.68	3,131,239	+0.27(+0.99%)
May 20, 2003	27.28	27.51	27.16	27.41	3,298,702	+0.03(+0.12%)
May 19, 2003	27.62	27.84	27.26	27.37	3,872,500	-0.38(-1.37%)
May 16, 2003	28.08	28.22	27.75	27.75	4,071,136	-0.41(-1.45%)
May 15, 2003	27.57	28.20	27.57	28.16	4,711,811	+0.60(+2.16%)
May 14, 2003	27.59	27.67	27.35	27.57	3,535,580	+0.09(+0.34%)
May 13, 2003	27.89	27.89	27.47	27.47	3,688,000	-0.24(-0.88%)
May 12, 2003	27.79	27.86	27.65	27.71	2,830,566	-0.08(-0.28%)
May 09, 2003	27.81	27.81	27.49	27.79	2,607,282	+0.20(+0.74%)
May 08, 2003	27.70	27.91	27.53	27.59	2,610,181	-0.32(-1.15%)
May 07, 2003	27.59	27.99	27.59	27.91	2,719,105	+0.25(+0.90%)
May 06, 2003	28.04	28.08	27.45	27.66	3,586,870	-0.25(-0.91%)
May 05, 2003	27.80	27.95	27.70	27.91	3,948,257	+0.10(+0.36%)
May 02, 2003	27.46	27.84	27.09	27.81	3,305,227	+0.36(+1.31%)
May 01, 2003	27.48	27.48	26.97	27.46	3,676,401	-0.01(-0.02%)
Apr 30, 2003	27.78	27.78	27.43	27.46	4,692,237	-0.25(-0.92%)
Apr 29, 2003	27.55	27.84	27.44	27.71	3,611,700	+0.15(+0.54%)
Apr 28, 2003	27.09	27.70	27.06	27.57	3,949,889	+0.42(+1.57%)
Apr 25, 2003	27.31	27.43	27.07	27.14	3,908,023	-0.23(-0.85%)
Apr 24, 2003	27.37	27.42	27.17	27.37	3,502,595	-0.08(-0.30%)
Apr 23, 2003	27.33	27.47	27.31	27.46	5,999,503	-0.08(-0.28%)
Apr 22, 2003	26.15	27.58	26.15	27.53	7,826,377	+1.46(+5.61%)
Apr 21, 2003	26.13	26.23	25.95	26.07	3,132,689	-0.13(-0.48%)
Apr 17, 2003	25.93	26.23	25.76	26.20	2,917,741	+0.24(+0.91%)
Apr 16, 2003	26.28	26.30	25.92	25.96	3,073,968	-0.20(-0.76%)
Apr 15, 2003	26.13	26.27	25.95	26.16	3,280,397	+0.17(+0.64%)
Apr 14, 2003	25.91	26.02	25.75	25.99	2,703,881	+0.33(+1.27%)
Apr 11, 2003	25.75	25.93	25.58	25.67	2,169,956	+0.09(+0.35%)
Apr 10, 2003	25.51	25.70	25.38	25.58	2,523,006	+0.07(+0.26%)
Apr 09, 2003	25.77	26.08	25.45	25.51	3,584,695	-0.28(-1.09%)
Apr 08, 2003	25.53	25.97	25.45	25.79	3,713,374	+0.19(+0.73%)
Apr 07, 2003	26.24	26.26	25.50	25.61	4,166,105	+0.07(+0.28%)
Apr 04, 2003	25.46	25.57	25.35	25.54	4,315,082	+0.08(+0.33%)
Apr 03, 2003	25.64	25.66	25.32	25.45	2,643,892	-0.14(-0.56%)
Apr 02, 2003	25.60	25.71	25.29	25.60	3,601,550	+0.46(+1.84%)
Apr 01, 2003	25.33	25.35	24.93	25.13	3,490,452	+0.05(+0.20%)
Mar 31, 2003	24.88	25.33	24.74	25.08	2,902,155	-0.10(-0.42%)
Mar 28, 2003	24.98	25.27	24.86	25.19	2,484,765	+0.14(+0.55%)
Mar 27, 2003	24.50	25.37	24.50	25.05	3,187,060	+0.30(+1.20%)
Mar 26, 2003	24.95	24.96	24.62	24.75	2,775,651	-0.20(-0.80%)
Mar 25, 2003	24.85	25.14	24.71	24.95	2,940,215	+0.09(+0.38%)
Mar 24, 2003	25.04	25.05	24.71	24.86	2,762,965	-0.33(-1.31%)
Mar 21, 2003	25.05	25.36	24.91	25.19	4,788,293	+0.31(+1.24%)
Mar 20, 2003	25.01	25.08	24.80	24.88	4,242,406	-0.20(-0.79%)
Mar 19, 2003	25.24	25.40	24.92	25.08	4,005,891	-0.03(-0.11%)
Mar 18, 2003	25.22	25.28	24.88	25.11	3,519,993	+0.17(+0.66%)
Mar 17, 2003	24.36	24.95	24.34	24.94	3,967,287	+0.60(+2.47%)
Mar 14, 2003	24.39	24.50	24.12	24.34	3,103,691	+0.01(+0.02%)
Mar 13, 2003	24.27	24.55	24.05	24.33	4,095,241	+0.33(+1.36%)
Mar 12, 2003	23.99	24.10	23.73	24.01	3,108,947	-0.04(-0.18%)
Mar 11, 2003	23.85	24.27	23.85	24.05	3,068,168	+0.11(+0.46%)
Mar 10, 2003	23.95	24.07	23.68	23.94	3,519,268	-0.35(-1.45%)
Mar 07, 2003	24.00	24.47	23.94	24.29	3,917,266	-0.20(-0.83%)
Mar 06, 2003	24.44	24.53	24.24	24.50	4,234,613	+0.00(+0.00%)
Mar 05, 2003	24.71	24.71	23.80	24.50	5,726,197	-0.40(-1.60%)
Mar 04, 2003	25.22	25.22	24.87	24.90	2,755,896	-0.21(-0.84%)

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.