Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.01	17.32	16.99	17.24	4,750,715	+0.39(+2.29%)
May 29, 2003	17.06	17.19	16.81	16.85	3,059,325	-0.20(-1.15%)
May 28, 2003	17.04	17.28	16.99	17.05	3,102,207	+0.01(+0.04%)
May 27, 2003	16.88	17.14	16.70	17.04	2,322,214	+0.16(+0.97%)
May 23, 2003	16.56	16.98	16.53	16.88	2,895,302	+0.37(+2.21%)
May 22, 2003	16.45	16.70	16.45	16.51	2,057,111	+0.07(+0.40%)
May 21, 2003	16.39	16.61	16.37	16.45	2,939,562	-0.08(-0.47%)
May 20, 2003	16.47	16.66	16.38	16.53	1,564,581	+0.07(+0.44%)
May 19, 2003	16.72	16.91	16.38	16.45	1,660,453	-0.27(-1.60%)
May 16, 2003	16.94	16.97	16.70	16.72	2,118,831	-0.22(-1.27%)
May 15, 2003	16.87	16.96	16.78	16.94	2,584,254	+0.22(+1.33%)
May 14, 2003	16.78	16.83	16.59	16.72	2,214,090	-0.03(-0.16%)
May 13, 2003	16.65	16.89	16.46	16.74	1,917,285	+0.09(+0.55%)
May 12, 2003	16.32	16.79	16.23	16.65	2,462,193	+0.33(+2.00%)
May 09, 2003	16.21	16.39	16.16	16.32	2,030,769	+0.18(+1.13%)
May 08, 2003	16.10	16.28	16.08	16.14	1,715,127	-0.10(-0.60%)
May 07, 2003	16.40	16.40	16.00	16.24	1,915,294	-0.16(-0.96%)
May 06, 2003	16.18	16.42	16.17	16.40	2,279,026	+0.22(+1.33%)
May 05, 2003	16.17	16.25	16.04	16.18	2,546,885	+0.02(+0.12%)
May 02, 2003	15.74	16.31	15.70	16.16	2,676,603	+0.40(+2.57%)
May 01, 2003	15.70	15.87	15.54	15.76	1,727,532	+0.01(+0.08%)
Apr 30, 2003	15.61	15.87	15.53	15.74	3,358,581	+0.13(+0.84%)
Apr 29, 2003	15.64	15.70	15.54	15.61	2,540,300	+0.03(+0.21%)
Apr 28, 2003	15.41	15.67	15.22	15.58	1,973,185	+0.24(+1.53%)
Apr 25, 2003	15.44	15.61	15.33	15.34	2,697,432	-0.13(-0.84%)
Apr 24, 2003	15.49	15.67	15.16	15.47	2,320,223	-0.02(-0.13%)
Apr 23, 2003	15.42	15.51	15.22	15.49	2,433,401	+0.10(+0.64%)
Apr 22, 2003	15.08	15.40	14.80	15.40	4,482,243	+0.30(+1.99%)
Apr 21, 2003	15.23	15.30	15.04	15.10	3,285,834	-0.05(-0.34%)
Apr 17, 2003	15.28	15.41	14.83	15.15	5,742,515	-0.24(-1.53%)
Apr 16, 2003	15.75	15.83	15.38	15.38	1,486,780	-0.33(-2.12%)
Apr 15, 2003	15.57	15.80	15.46	15.72	2,112,245	+0.15(+0.96%)
Apr 14, 2003	15.10	15.57	15.10	15.57	2,403,537	+0.46(+3.07%)
Apr 11, 2003	15.38	15.47	15.10	15.10	1,547,581	-0.08(-0.56%)
Apr 10, 2003	15.00	15.27	15.00	15.19	1,743,919	+0.22(+1.44%)
Apr 09, 2003	15.26	15.53	14.96	14.97	1,226,578	-0.31(-2.05%)
Apr 08, 2003	15.26	15.36	15.18	15.29	1,659,687	+0.03(+0.17%)
Apr 07, 2003	15.59	15.66	15.21	15.26	2,413,338	-0.03(-0.17%)
Apr 04, 2003	15.08	15.29	15.02	15.29	1,615,426	+0.20(+1.34%)
Apr 03, 2003	15.39	15.47	15.08	15.08	2,747,665	-0.31(-1.99%)
Apr 02, 2003	15.28	15.49	15.15	15.39	1,721,866	+0.33(+2.21%)
Apr 01, 2003	14.86	15.08	14.73	15.06	2,019,130	+0.33(+2.22%)
Mar 31, 2003	14.87	15.01	14.69	14.73	4,948,738	-0.41(-2.72%)
Mar 28, 2003	15.35	15.35	15.07	15.14	2,608,452	-0.21(-1.36%)
Mar 27, 2003	15.51	15.51	15.25	15.35	1,595,976	-0.16(-1.05%)
Mar 26, 2003	15.44	15.53	15.29	15.51	3,815,580	+0.07(+0.46%)
Mar 25, 2003	15.34	15.57	15.23	15.44	2,379,492	+0.14(+0.94%)
Mar 24, 2003	15.51	15.61	15.25	15.30	1,714,055	-0.58(-3.66%)
Mar 21, 2003	15.61	15.92	15.35	15.88	2,848,744	+0.27(+1.76%)
Mar 20, 2003	15.60	15.77	15.39	15.61	2,255,287	+0.01(+0.04%)
Mar 19, 2003	15.51	15.63	15.38	15.60	28,945,362	+0.08(+0.55%)
Mar 18, 2003	15.63	15.66	15.36	15.51	1,988,500	-0.08(-0.50%)
Mar 17, 2003	15.01	15.59	14.82	15.59	2,581,957	+0.58(+3.87%)
Mar 14, 2003	15.26	15.26	14.91	15.01	2,679,054	-0.21(-1.37%)
Mar 13, 2003	14.95	15.22	14.87	15.22	1,794,153	+0.52(+3.51%)
Mar 12, 2003	14.79	14.84	14.57	14.70	2,694,369	-0.11(-0.75%)
Mar 11, 2003	14.96	15.08	14.78	14.82	1,935,970	-0.14(-0.96%)
Mar 10, 2003	15.20	15.26	14.95	14.96	2,078,705	-0.31(-2.01%)
Mar 07, 2003	14.99	15.34	14.99	15.27	2,267,233	+0.07(+0.47%)
Mar 06, 2003	15.50	15.50	15.17	15.19	1,503,167	-0.31(-1.98%)
Mar 05, 2003	15.28	15.50	15.28	15.50	2,180,703	+0.16(+1.06%)
Mar 04, 2003	15.47	15.55	15.32	15.34	1,437,772	-0.16(-1.01%)

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.