Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.99	20.39	19.95	20.37	450,500	+0.32(+1.60%)
May 29, 2003	20.15	20.35	19.85	20.05	472,500	-0.17(-0.84%)
May 28, 2003	20.47	20.58	20.15	20.22	321,000	-0.25(-1.22%)
May 27, 2003	20.23	20.56	20.21	20.47	1,321,300	+0.06(+0.29%)
May 23, 2003	20.15	20.41	20.00	20.41	1,003,400	+0.16(+0.79%)
May 22, 2003	20.14	20.26	20.08	20.25	356,900	+0.12(+0.60%)
May 21, 2003	20.02	20.15	19.84	20.13	473,700	+0.10(+0.50%)
May 20, 2003	19.90	20.12	19.83	20.03	506,300	+0.13(+0.65%)
May 19, 2003	19.70	20.00	19.64	19.90	482,500	+0.05(+0.25%)
May 16, 2003	20.15	20.25	19.85	19.85	885,700	-0.33(-1.64%)
May 15, 2003	19.90	20.22	19.90	20.18	552,400	+0.33(+1.66%)
May 14, 2003	19.92	19.99	19.63	19.85	453,700	-0.15(-0.75%)
May 13, 2003	19.66	20.03	19.55	20.00	722,900	+0.23(+1.16%)
May 12, 2003	19.69	19.99	19.69	19.77	932,700	-0.16(-0.80%)
May 09, 2003	19.85	19.93	19.67	19.93	1,141,500	+0.17(+0.86%)
May 08, 2003	19.55	19.88	19.41	19.76	397,800	+0.08(+0.41%)
May 07, 2003	19.86	19.95	19.61	19.68	669,300	-0.28(-1.40%)
May 06, 2003	19.70	19.99	19.67	19.96	602,600	+0.26(+1.32%)
May 05, 2003	19.45	19.75	19.45	19.70	976,600	+0.10(+0.51%)
May 02, 2003	19.14	19.70	19.10	19.60	1,034,600	+0.47(+2.46%)
May 01, 2003	19.00	19.14	18.50	19.13	1,260,100	+0.16(+0.84%)
Apr 30, 2003	19.07	19.15	18.91	18.97	905,300	-0.10(-0.52%)
Apr 29, 2003	19.21	19.21	18.88	19.07	401,100	-0.11(-0.57%)
Apr 28, 2003	19.01	19.23	18.92	19.18	514,400	+0.16(+0.84%)
Apr 25, 2003	19.18	19.22	18.98	19.02	293,300	-0.08(-0.42%)
Apr 24, 2003	19.25	19.38	19.09	19.10	378,700	-0.19(-0.98%)
Apr 23, 2003	19.45	19.45	19.29	19.29	365,800	-0.16(-0.82%)
Apr 22, 2003	19.03	19.45	19.02	19.45	406,200	+0.22(+1.14%)
Apr 21, 2003	18.89	19.23	18.72	19.23	386,800	+0.36(+1.91%)
Apr 17, 2003	18.85	18.93	18.77	18.87	513,000	+0.20(+1.07%)
Apr 16, 2003	18.81	18.95	18.65	18.67	276,600	-0.10(-0.53%)
Apr 15, 2003	18.77	18.81	18.67	18.77	1,290,100	+0.00(+0.00%)
Apr 14, 2003	18.65	18.90	18.65	18.77	583,800	+0.09(+0.48%)
Apr 11, 2003	18.85	18.85	18.51	18.68	830,600	-0.02(-0.11%)
Apr 10, 2003	18.57	18.79	18.56	18.70	1,918,900	+0.18(+0.97%)
Apr 09, 2003	18.56	18.89	18.31	18.52	366,200	-0.04(-0.22%)
Apr 08, 2003	18.52	18.95	18.30	18.56	1,741,600	+0.11(+0.60%)
Apr 07, 2003	18.75	18.90	18.37	18.45	920,300	-0.04(-0.22%)
Apr 04, 2003	18.70	18.76	18.25	18.49	719,600	-0.03(-0.16%)
Apr 03, 2003	18.70	18.77	18.37	18.52	1,435,700	-0.15(-0.80%)
Apr 02, 2003	18.52	18.75	18.45	18.67	343,100	+0.15(+0.81%)
Apr 01, 2003	18.48	18.60	18.14	18.52	405,000	+0.18(+0.98%)
Mar 31, 2003	18.43	18.58	18.09	18.34	238,300	-0.10(-0.54%)
Mar 28, 2003	18.10	18.46	18.10	18.44	292,400	+0.09(+0.49%)
Mar 27, 2003	18.23	18.36	17.88	18.35	418,000	+0.22(+1.21%)
Mar 26, 2003	18.35	18.36	18.02	18.13	1,025,700	-0.16(-0.87%)
Mar 25, 2003	17.90	18.33	17.90	18.29	560,900	+0.36(+2.01%)
Mar 24, 2003	18.40	18.40	17.75	17.93	416,600	-0.64(-3.45%)
Mar 21, 2003	18.33	18.57	18.12	18.57	772,000	+0.24(+1.31%)
Mar 20, 2003	18.08	18.33	17.90	18.33	1,018,900	+0.15(+0.83%)
Mar 19, 2003	18.15	18.23	17.87	18.18	640,800	-0.03(-0.16%)
Mar 18, 2003	18.13	18.23	17.83	18.21	556,300	+0.08(+0.44%)
Mar 17, 2003	17.85	18.13	17.85	18.13	569,100	+0.23(+1.28%)
Mar 14, 2003	17.80	17.99	17.78	17.90	574,900	-0.05(-0.28%)
Mar 13, 2003	17.70	18.00	17.70	17.95	641,200	+0.15(+0.84%)
Mar 12, 2003	17.90	17.95	17.60	17.80	529,300	-0.19(-1.06%)
Mar 11, 2003	17.92	18.09	17.87	17.99	1,163,700	+0.18(+1.01%)
Mar 10, 2003	17.98	18.04	17.69	17.81	867,600	-0.17(-0.95%)
Mar 07, 2003	17.98	18.07	17.85	17.98	988,700	+0.07(+0.39%)
Mar 06, 2003	17.70	17.91	17.52	17.91	892,800	+0.26(+1.47%)
Mar 05, 2003	17.42	17.70	17.22	17.65	989,300	+0.23(+1.32%)
Mar 04, 2003	17.19	17.43	17.15	17.42	860,600	+0.24(+1.40%)

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.