Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.26	27.06	26.23	26.71	1,547,146	+0.71(+2.72%)
May 29, 2003	26.05	26.33	25.96	26.00	1,268,574	-0.04(-0.13%)
May 28, 2003	25.65	26.21	25.65	26.04	1,802,147	+0.41(+1.58%)
May 27, 2003	25.03	25.73	24.85	25.63	1,079,716	+0.53(+2.12%)
May 23, 2003	24.92	25.16	24.89	25.10	1,050,859	+0.15(+0.62%)
May 22, 2003	25.19	25.20	24.85	24.95	1,509,574	-0.18(-0.70%)
May 21, 2003	24.98	25.13	24.73	25.12	1,328,145	+0.16(+0.64%)
May 20, 2003	24.92	25.42	24.67	24.96	1,031,430	+0.04(+0.14%)
May 19, 2003	25.69	25.70	24.89	24.93	2,021,861	-0.89(-3.44%)
May 16, 2003	25.83	26.11	25.62	25.82	1,152,288	-0.04(-0.16%)
May 15, 2003	25.54	25.88	25.36	25.86	1,049,288	+0.27(+1.07%)
May 14, 2003	25.65	25.78	25.27	25.58	1,913,861	+0.01(+0.03%)
May 13, 2003	25.22	25.80	25.14	25.58	1,533,717	+0.34(+1.36%)
May 12, 2003	24.63	25.39	24.39	25.23	1,885,718	+0.38(+1.52%)
May 09, 2003	24.67	24.86	24.49	24.86	918,002	+0.22(+0.91%)
May 08, 2003	24.93	25.00	24.49	24.63	1,412,431	-0.55(-2.17%)
May 07, 2003	25.25	25.41	24.96	25.18	1,050,859	-0.12(-0.47%)
May 06, 2003	25.06	25.38	24.90	25.30	1,231,145	+0.29(+1.15%)
May 05, 2003	25.08	25.37	24.85	25.01	1,663,003	-0.09(-0.36%)
May 02, 2003	24.53	25.19	24.21	25.10	1,314,288	+0.72(+2.96%)
May 01, 2003	24.56	24.62	23.93	24.38	1,290,574	-0.20(-0.83%)
Apr 30, 2003	24.50	24.76	24.15	24.58	1,560,575	+0.04(+0.17%)
Apr 29, 2003	24.70	24.74	24.25	24.54	1,517,717	-0.03(-0.11%)
Apr 28, 2003	24.04	24.74	24.01	24.57	1,334,003	+0.55(+2.27%)
Apr 25, 2003	24.00	24.43	23.98	24.02	1,126,859	-0.32(-1.32%)
Apr 24, 2003	24.52	24.60	24.14	24.35	1,679,146	-0.32(-1.31%)
Apr 23, 2003	24.53	24.86	24.34	24.67	2,430,434	+0.07(+0.28%)
Apr 22, 2003	23.65	24.62	23.38	24.60	2,523,434	+0.85(+3.57%)
Apr 21, 2003	23.72	23.83	23.50	23.75	1,976,290	+0.15(+0.62%)
Apr 17, 2003	23.02	23.98	22.95	23.60	2,741,149	+0.14(+0.60%)
Apr 16, 2003	23.88	24.07	23.38	23.46	2,965,435	-0.24(-1.00%)
Apr 15, 2003	22.72	23.81	22.25	23.70	4,307,295	+0.65(+2.82%)
Apr 14, 2003	22.59	23.07	22.42	23.05	2,187,862	+0.51(+2.27%)
Apr 11, 2003	22.75	23.02	22.47	22.54	1,097,574	-0.17(-0.77%)
Apr 10, 2003	22.50	22.80	22.40	22.71	1,185,002	+0.24(+1.09%)
Apr 09, 2003	23.10	23.24	22.39	22.47	1,504,146	-0.62(-2.70%)
Apr 08, 2003	23.06	23.22	22.78	23.09	2,339,005	+0.00(+0.00%)
Apr 07, 2003	22.91	23.56	22.85	23.09	3,373,865	+0.96(+4.33%)
Apr 04, 2003	22.01	22.26	21.91	22.13	1,525,717	+0.17(+0.80%)
Apr 03, 2003	22.34	22.50	21.87	21.96	1,472,289	-0.28(-1.26%)
Apr 02, 2003	22.01	22.40	21.92	22.24	1,166,859	+0.66(+3.05%)
Apr 01, 2003	21.29	21.83	21.15	21.58	2,270,433	+0.27(+1.25%)
Mar 31, 2003	21.45	21.56	21.27	21.32	1,527,092	-0.39(-1.81%)
Mar 28, 2003	21.73	21.89	21.59	21.71	816,583	-0.09(-0.42%)
Mar 27, 2003	21.85	21.94	21.58	21.80	1,294,303	-0.21(-0.95%)
Mar 26, 2003	22.02	22.20	21.71	22.01	2,770,609	-0.06(-0.25%)
Mar 25, 2003	21.62	22.18	21.50	22.06	2,698,486	+0.47(+2.18%)
Mar 24, 2003	21.80	21.83	21.46	21.59	2,482,307	-0.60(-2.72%)
Mar 21, 2003	22.22	22.74	21.48	22.20	5,624,698	-1.02(-4.37%)
Mar 20, 2003	22.88	23.28	22.38	23.21	3,549,694	+0.33(+1.44%)
Mar 19, 2003	22.48	22.92	22.32	22.88	2,809,596	+0.34(+1.52%)
Mar 18, 2003	22.22	22.62	21.97	22.54	3,398,737	+0.39(+1.77%)
Mar 17, 2003	21.08	22.15	20.84	22.15	3,482,071	+1.04(+4.94%)
Mar 14, 2003	21.00	21.38	20.86	21.10	2,709,570	+0.01(+0.06%)
Mar 13, 2003	20.09	21.16	20.09	21.09	3,767,865	+1.18(+5.91%)
Mar 12, 2003	19.75	19.97	19.35	19.91	2,814,395	+0.13(+0.64%)
Mar 11, 2003	19.96	20.42	19.67	19.79	2,044,290	-0.27(-1.36%)
Mar 10, 2003	20.85	20.85	19.97	20.06	1,759,575	-0.81(-3.89%)
Mar 07, 2003	20.48	21.05	20.44	20.87	2,717,577	+0.07(+0.34%)
Mar 06, 2003	21.18	21.28	20.73	20.80	3,802,866	-0.53(-2.46%)
Mar 05, 2003	21.49	21.66	21.18	21.33	3,223,293	-0.18(-0.81%)
Mar 04, 2003	22.22	22.26	21.49	21.50	1,917,575	-0.60(-2.72%)

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.