Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.62	22.09	21.59	22.05	5,553,982	+0.57(+2.65%)
May 29, 2003	21.24	21.62	21.24	21.48	2,798,937	+0.24(+1.15%)
May 28, 2003	21.03	21.30	20.99	21.24	1,667,136	-0.06(-0.29%)
May 27, 2003	21.03	21.36	20.94	21.30	2,025,622	+0.28(+1.34%)
May 23, 2003	20.98	21.12	20.83	21.02	1,268,747	-0.17(-0.80%)
May 22, 2003	21.04	21.30	20.96	21.19	1,627,393	+0.11(+0.51%)
May 21, 2003	20.96	21.15	20.84	21.08	1,362,758	+0.06(+0.27%)
May 20, 2003	21.04	21.16	20.75	21.03	2,457,849	+0.01(+0.03%)
May 19, 2003	20.91	21.07	20.85	21.02	1,216,235	+0.18(+0.84%)
May 16, 2003	21.18	21.29	20.84	20.84	1,478,795	-0.36(-1.68%)
May 15, 2003	21.12	21.28	21.02	21.20	1,680,862	+0.24(+1.14%)
May 14, 2003	21.06	21.09	20.84	20.96	1,076,256	-0.09(-0.45%)
May 13, 2003	20.81	21.06	20.79	21.06	1,014,487	+0.03(+0.15%)
May 12, 2003	20.92	21.09	20.79	21.03	824,390	+0.11(+0.51%)
May 09, 2003	20.68	20.93	20.64	20.92	1,428,677	+0.33(+1.58%)
May 08, 2003	20.77	20.81	20.47	20.59	1,424,527	-0.27(-1.29%)
May 07, 2003	20.53	20.93	20.46	20.86	1,513,909	+0.21(+1.00%)
May 06, 2003	20.49	20.82	20.48	20.66	1,801,369	-0.04(-0.21%)
May 05, 2003	20.81	20.88	20.55	20.70	1,398,670	+0.00(+0.00%)
May 02, 2003	20.45	20.70	20.39	20.70	1,683,257	+0.09(+0.46%)
May 01, 2003	20.37	20.68	19.99	20.61	1,190,857	+0.09(+0.46%)
Apr 30, 2003	20.63	20.63	20.37	20.51	2,004,234	-0.19(-0.94%)
Apr 29, 2003	20.42	20.71	20.42	20.71	2,205,983	+0.23(+1.13%)
Apr 28, 2003	20.05	20.49	20.05	20.47	1,755,241	+0.47(+2.35%)
Apr 25, 2003	20.24	20.25	19.76	20.00	1,428,996	-0.06(-0.31%)
Apr 24, 2003	20.02	20.17	19.87	20.07	1,354,298	+0.18(+0.91%)
Apr 23, 2003	20.02	20.12	19.69	19.89	1,547,907	-0.23(-1.12%)
Apr 22, 2003	19.39	20.14	19.37	20.11	1,677,670	+0.66(+3.38%)
Apr 21, 2003	19.55	19.78	19.43	19.45	725,751	-0.21(-1.05%)
Apr 17, 2003	19.31	19.71	19.31	19.66	859,824	+0.32(+1.65%)
Apr 16, 2003	19.61	19.61	19.18	19.34	1,638,566	-0.28(-1.44%)
Apr 15, 2003	19.96	19.96	19.52	19.62	2,297,918	-0.34(-1.69%)
Apr 14, 2003	19.74	19.99	19.74	19.96	1,076,416	+0.17(+0.85%)
Apr 11, 2003	19.94	19.99	19.69	19.79	1,277,845	+0.13(+0.67%)
Apr 10, 2003	19.57	19.66	19.39	19.66	1,234,431	+0.15(+0.77%)
Apr 09, 2003	19.77	19.98	19.40	19.51	1,066,201	-0.18(-0.92%)
Apr 08, 2003	19.63	19.85	19.57	19.69	921,274	+0.14(+0.74%)
Apr 07, 2003	20.02	20.05	19.54	19.55	2,108,301	-0.03(-0.16%)
Apr 04, 2003	19.37	19.60	19.25	19.58	1,176,811	+0.29(+1.49%)
Apr 03, 2003	19.45	19.50	19.18	19.29	1,141,697	-0.20(-1.03%)
Apr 02, 2003	19.32	19.60	19.18	19.49	1,531,307	+0.41(+2.13%)
Apr 01, 2003	19.20	19.20	18.96	19.08	1,543,597	-0.12(-0.62%)
Mar 31, 2003	19.02	19.33	18.53	19.20	2,594,954	+0.49(+2.65%)
Mar 28, 2003	18.98	18.98	18.53	18.71	2,234,393	-0.31(-1.65%)
Mar 27, 2003	18.61	19.15	18.55	19.02	1,211,766	+0.21(+1.13%)
Mar 26, 2003	19.07	19.08	18.67	18.81	1,098,921	-0.31(-1.64%)
Mar 25, 2003	18.73	19.20	18.71	19.12	1,236,186	+0.37(+1.97%)
Mar 24, 2003	19.07	19.16	18.70	18.75	1,389,253	-0.60(-3.11%)
Mar 21, 2003	19.30	19.40	19.05	19.35	1,865,692	+0.36(+1.88%)
Mar 20, 2003	19.23	19.39	18.72	19.00	1,679,745	-0.29(-1.53%)
Mar 19, 2003	18.79	19.29	18.79	19.29	1,468,580	+0.57(+3.05%)
Mar 18, 2003	19.03	19.03	18.60	18.72	1,582,063	-0.18(-0.96%)
Mar 17, 2003	18.36	18.95	18.24	18.90	1,404,895	+0.63(+3.43%)
Mar 14, 2003	18.26	18.45	18.07	18.28	1,833,451	+0.11(+0.62%)
Mar 13, 2003	17.89	18.28	17.77	18.16	2,222,103	+0.49(+2.80%)
Mar 12, 2003	17.57	18.09	17.49	17.67	4,634,144	+0.10(+0.57%)
Mar 11, 2003	17.61	17.87	17.57	17.57	1,792,590	+0.01(+0.07%)
Mar 10, 2003	17.99	17.99	17.45	17.56	2,465,191	-0.44(-2.47%)
Mar 07, 2003	17.59	18.11	17.54	18.00	2,476,683	+0.19(+1.09%)
Mar 06, 2003	18.17	18.17	17.72	17.81	2,234,553	-0.36(-2.00%)
Mar 05, 2003	18.14	18.17	17.85	18.17	2,321,062	+0.00(+0.00%)
Mar 04, 2003	18.81	18.83	18.12	18.17	1,758,114	-0.63(-3.37%)

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.