Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	26.27	27.07	26.24	26.72	1,546,561	+0.71(+2.72%)
May 29, 2003	26.06	26.34	25.97	26.01	1,268,095	-0.04(-0.13%)
May 28, 2003	25.66	26.22	25.66	26.05	1,801,466	+0.41(+1.58%)
May 27, 2003	25.04	25.74	24.86	25.64	1,079,308	+0.53(+2.12%)
May 23, 2003	24.93	25.17	24.90	25.11	1,050,462	+0.15(+0.62%)
May 22, 2003	25.20	25.21	24.86	24.96	1,509,004	-0.18(-0.70%)
May 21, 2003	24.99	25.14	24.74	25.13	1,327,644	+0.16(+0.64%)
May 20, 2003	24.93	25.43	24.68	24.97	1,031,041	+0.04(+0.14%)
May 19, 2003	25.70	25.71	24.90	24.94	2,021,097	-0.89(-3.44%)
May 16, 2003	25.84	26.12	25.63	25.83	1,151,853	-0.04(-0.16%)
May 15, 2003	25.55	25.89	25.37	25.87	1,048,891	+0.27(+1.07%)
May 14, 2003	25.66	25.79	25.28	25.59	1,913,138	+0.01(+0.03%)
May 13, 2003	25.23	25.81	25.15	25.59	1,533,138	+0.34(+1.36%)
May 12, 2003	24.64	25.40	24.40	25.24	1,885,006	+0.38(+1.52%)
May 09, 2003	24.68	24.87	24.50	24.87	917,655	+0.22(+0.91%)
May 08, 2003	24.94	25.01	24.50	24.64	1,411,898	-0.55(-2.17%)
May 07, 2003	25.26	25.42	24.97	25.19	1,050,462	-0.12(-0.47%)
May 06, 2003	25.07	25.39	24.91	25.31	1,230,680	+0.29(+1.15%)
May 05, 2003	25.09	25.38	24.86	25.02	1,662,375	-0.09(-0.36%)
May 02, 2003	24.54	25.20	24.22	25.11	1,313,792	+0.72(+2.96%)
May 01, 2003	24.57	24.63	23.94	24.39	1,290,086	-0.20(-0.83%)
Apr 30, 2003	24.51	24.77	24.16	24.59	1,559,985	+0.04(+0.17%)
Apr 29, 2003	24.71	24.75	24.26	24.55	1,517,144	-0.03(-0.11%)
Apr 28, 2003	24.05	24.75	24.02	24.58	1,333,499	+0.55(+2.27%)
Apr 25, 2003	24.01	24.44	23.99	24.03	1,126,434	-0.32(-1.32%)
Apr 24, 2003	24.53	24.61	24.15	24.36	1,678,512	-0.32(-1.31%)
Apr 23, 2003	24.54	24.87	24.35	24.68	2,429,516	+0.07(+0.28%)
Apr 22, 2003	23.66	24.63	23.39	24.61	2,522,481	+0.85(+3.57%)
Apr 21, 2003	23.73	23.84	23.51	23.76	1,975,543	+0.15(+0.62%)
Apr 17, 2003	23.02	23.99	22.95	23.61	2,740,113	+0.14(+0.60%)
Apr 16, 2003	23.89	24.07	23.39	23.47	2,964,315	-0.24(-1.00%)
Apr 15, 2003	22.73	23.82	22.26	23.71	4,305,668	+0.65(+2.82%)
Apr 14, 2003	22.60	23.08	22.43	23.06	2,187,035	+0.51(+2.27%)
Apr 11, 2003	22.76	23.02	22.48	22.55	1,097,159	-0.17(-0.77%)
Apr 10, 2003	22.51	22.81	22.41	22.72	1,184,555	+0.24(+1.09%)
Apr 09, 2003	23.11	23.25	22.40	22.48	1,503,578	-0.62(-2.70%)
Apr 08, 2003	23.07	23.23	22.79	23.10	2,338,121	+0.00(+0.00%)
Apr 07, 2003	22.92	23.57	22.86	23.10	3,372,590	+0.96(+4.33%)
Apr 04, 2003	22.02	22.27	21.92	22.14	1,525,141	+0.18(+0.80%)
Apr 03, 2003	22.35	22.51	21.88	21.97	1,471,732	-0.28(-1.26%)
Apr 02, 2003	22.02	22.41	21.93	22.25	1,166,419	+0.66(+3.05%)
Apr 01, 2003	21.30	21.83	21.16	21.59	2,269,576	+0.27(+1.25%)
Mar 31, 2003	21.46	21.57	21.28	21.32	1,526,515	-0.39(-1.81%)
Mar 28, 2003	21.74	21.90	21.60	21.72	816,274	-0.09(-0.42%)
Mar 27, 2003	21.86	21.95	21.59	21.81	1,293,814	-0.21(-0.95%)
Mar 26, 2003	22.03	22.21	21.72	22.02	2,769,562	-0.06(-0.25%)
Mar 25, 2003	21.62	22.19	21.51	22.07	2,697,466	+0.47(+2.18%)
Mar 24, 2003	21.81	21.84	21.47	21.60	2,481,369	-0.60(-2.72%)
Mar 21, 2003	22.23	22.75	21.48	22.21	5,622,573	-1.02(-4.37%)
Mar 20, 2003	22.89	23.29	22.39	23.22	3,548,352	+0.33(+1.44%)
Mar 19, 2003	22.49	22.93	22.32	22.89	2,808,535	+0.34(+1.52%)
Mar 18, 2003	22.23	22.63	21.98	22.55	3,397,453	+0.39(+1.77%)
Mar 17, 2003	21.09	22.16	20.85	22.16	3,480,755	+1.04(+4.94%)
Mar 14, 2003	21.01	21.39	20.87	21.11	2,708,546	+0.01(+0.06%)
Mar 13, 2003	20.10	21.17	20.10	21.10	3,766,442	+1.18(+5.91%)
Mar 12, 2003	19.75	19.98	19.36	19.92	2,813,331	+0.13(+0.64%)
Mar 11, 2003	19.96	20.43	19.68	19.80	2,043,518	-0.27(-1.36%)
Mar 10, 2003	20.86	20.86	19.98	20.07	1,758,910	-0.81(-3.89%)
Mar 07, 2003	20.49	21.06	20.45	20.88	2,716,551	+0.07(+0.34%)
Mar 06, 2003	21.18	21.29	20.74	20.81	3,801,429	-0.53(-2.46%)
Mar 05, 2003	21.50	21.67	21.19	21.34	3,222,075	-0.18(-0.81%)
Mar 04, 2003	22.23	22.27	21.50	21.51	1,916,851	-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.