Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.11	24.99	24.09	24.71	368,001	+0.82(+3.43%)
May 29, 2003	23.72	24.13	23.72	23.89	221,893	+0.17(+0.71%)
May 28, 2003	23.47	24.08	23.46	23.72	214,203	+0.31(+1.31%)
May 27, 2003	23.13	23.49	23.05	23.41	586,252	+0.30(+1.28%)
May 23, 2003	23.42	23.42	23.07	23.12	382,268	-0.22(-0.93%)
May 22, 2003	23.16	23.49	23.16	23.33	409,385	+0.20(+0.85%)
May 21, 2003	22.87	23.24	22.84	23.14	309,720	+0.28(+1.21%)
May 20, 2003	22.88	23.06	22.78	22.86	312,452	-0.18(-0.77%)
May 19, 2003	23.13	23.20	22.93	23.04	286,144	-0.24(-1.02%)
May 16, 2003	23.62	23.62	22.81	23.27	584,026	-0.81(-3.37%)
May 15, 2003	24.19	24.30	23.99	24.09	375,893	-0.23(-0.93%)
May 14, 2003	24.71	24.81	24.23	24.31	225,131	-0.35(-1.40%)
May 13, 2003	24.76	24.76	24.53	24.66	295,250	-0.10(-0.40%)
May 12, 2003	24.64	25.09	24.41	24.76	305,773	+0.12(+0.48%)
May 09, 2003	24.59	24.71	24.42	24.64	239,600	+0.05(+0.20%)
May 08, 2003	24.91	24.91	24.59	24.59	138,822	-0.53(-2.12%)
May 07, 2003	24.91	25.17	24.68	25.12	243,546	+0.22(+0.87%)
May 06, 2003	24.91	25.00	24.62	24.91	345,741	-0.07(-0.28%)
May 05, 2003	25.40	25.40	24.84	24.97	351,508	-0.38(-1.48%)
May 02, 2003	25.45	25.65	24.51	25.35	565,003	+0.94(+3.85%)
May 01, 2003	24.69	24.69	24.25	24.41	224,726	-0.22(-0.88%)
Apr 30, 2003	24.61	24.71	24.48	24.63	254,474	-0.06(-0.24%)
Apr 29, 2003	24.58	24.91	24.25	24.69	199,329	+0.18(+0.73%)
Apr 28, 2003	23.97	24.61	23.97	24.51	195,586	+0.74(+3.12%)
Apr 25, 2003	24.05	24.10	23.59	23.77	207,727	-0.43(-1.76%)
Apr 24, 2003	24.41	24.64	24.15	24.19	252,653	-0.46(-1.88%)
Apr 23, 2003	24.21	24.73	23.97	24.66	309,416	+0.45(+1.88%)
Apr 22, 2003	23.45	24.41	23.44	24.20	213,495	+0.85(+3.64%)
Apr 21, 2003	23.25	23.44	23.23	23.35	99,766	+0.01(+0.04%)
Apr 17, 2003	23.13	23.44	23.13	23.34	106,342	+0.02(+0.08%)
Apr 16, 2003	23.13	23.56	23.13	23.32	300,816	+0.29(+1.24%)
Apr 15, 2003	23.04	23.23	22.73	23.04	295,554	-0.10(-0.43%)
Apr 14, 2003	22.08	23.27	22.05	23.14	421,729	+1.30(+5.98%)
Apr 11, 2003	21.60	22.01	21.60	21.83	267,425	+0.26(+1.19%)
Apr 10, 2003	21.84	21.91	21.47	21.57	136,394	-0.42(-1.89%)
Apr 09, 2003	22.08	22.24	21.84	21.99	124,353	+0.16(+0.72%)
Apr 08, 2003	22.19	22.19	21.75	21.83	261,759	-0.17(-0.76%)
Apr 07, 2003	22.53	22.86	21.96	22.00	159,565	+0.18(+0.82%)
Apr 04, 2003	21.89	21.95	21.58	21.82	159,261	+0.06(+0.27%)
Apr 03, 2003	22.09	22.09	21.55	21.76	178,486	-0.08(-0.36%)
Apr 02, 2003	21.74	22.04	21.59	21.84	481,325	+0.85(+4.05%)
Apr 01, 2003	20.79	21.29	20.54	20.99	559,540	+0.20(+0.95%)
Mar 31, 2003	20.56	20.94	20.16	20.79	329,349	+0.24(+1.15%)
Mar 28, 2003	20.21	20.58	20.11	20.56	266,211	+0.43(+2.16%)
Mar 27, 2003	20.26	20.29	19.87	20.12	171,099	-0.22(-1.07%)
Mar 26, 2003	20.01	20.43	19.92	20.34	222,703	+0.17(+0.83%)
Mar 25, 2003	20.05	20.35	19.87	20.17	259,938	+0.12(+0.59%)
Mar 24, 2003	20.75	20.81	19.87	20.05	159,969	-1.10(-5.19%)
Mar 21, 2003	20.01	21.23	20.01	21.15	328,337	+1.14(+5.68%)
Mar 20, 2003	20.34	20.34	19.78	20.01	313,666	-0.33(-1.60%)
Mar 19, 2003	20.11	20.38	20.06	20.34	200,645	+0.32(+1.58%)
Mar 18, 2003	20.56	20.73	20.02	20.02	533,030	-0.48(-2.36%)
Mar 17, 2003	19.47	20.51	19.27	20.51	324,998	+0.54(+2.72%)
Mar 14, 2003	20.51	20.60	19.85	19.96	408,170	-0.43(-2.13%)
Mar 13, 2003	19.57	20.40	19.57	20.40	459,268	+1.13(+5.85%)
Mar 12, 2003	19.27	19.46	19.07	19.27	455,119	-0.18(-0.91%)
Mar 11, 2003	20.41	20.45	19.32	19.45	400,177	-0.71(-3.53%)
Mar 10, 2003	20.62	20.62	20.01	20.16	262,366	-0.54(-2.62%)
Mar 07, 2003	21.05	21.22	20.51	20.71	613,369	-0.54(-2.56%)
Mar 06, 2003	21.32	21.38	20.86	21.25	244,254	-0.13(-0.60%)
Mar 05, 2003	21.55	21.57	20.95	21.38	367,596	-0.13(-0.60%)
Mar 04, 2003	23.17	23.17	21.24	21.51	634,415	-1.92(-8.19%)

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.