Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.99	17.30	16.97	17.22	4,755,086	+0.38(+2.29%)
May 29, 2003	17.05	17.17	16.79	16.84	3,062,140	-0.20(-1.15%)
May 28, 2003	17.03	17.26	16.97	17.03	3,105,062	+0.01(+0.04%)
May 27, 2003	16.86	17.12	16.69	17.03	2,324,351	+0.16(+0.97%)
May 23, 2003	16.54	16.96	16.51	16.86	2,897,966	+0.37(+2.21%)
May 22, 2003	16.43	16.68	16.43	16.50	2,059,004	+0.07(+0.40%)
May 21, 2003	16.37	16.60	16.35	16.43	2,942,267	-0.08(-0.47%)
May 20, 2003	16.46	16.65	16.37	16.51	1,566,020	+0.07(+0.44%)
May 19, 2003	16.71	16.90	16.37	16.44	1,661,980	-0.27(-1.60%)
May 16, 2003	16.92	16.95	16.68	16.71	2,120,780	-0.22(-1.27%)
May 15, 2003	16.85	16.95	16.77	16.92	2,586,632	+0.22(+1.33%)
May 14, 2003	16.77	16.81	16.57	16.70	2,216,127	-0.03(-0.16%)
May 13, 2003	16.64	16.88	16.45	16.73	1,919,049	+0.09(+0.55%)
May 12, 2003	16.31	16.78	16.21	16.64	2,464,459	+0.33(+2.00%)
May 09, 2003	16.19	16.37	16.15	16.31	2,032,638	+0.18(+1.13%)
May 08, 2003	16.08	16.26	16.07	16.13	1,716,705	-0.10(-0.60%)
May 07, 2003	16.38	16.38	15.99	16.22	1,917,057	-0.16(-0.96%)
May 06, 2003	16.17	16.41	16.15	16.38	2,281,123	+0.22(+1.33%)
May 05, 2003	16.15	16.23	16.03	16.17	2,549,229	+0.02(+0.12%)
May 02, 2003	15.72	16.30	15.68	16.15	2,679,066	+0.40(+2.57%)
May 01, 2003	15.69	15.85	15.53	15.74	1,729,122	+0.01(+0.08%)
Apr 30, 2003	15.60	15.85	15.52	15.73	3,361,671	+0.13(+0.84%)
Apr 29, 2003	15.62	15.69	15.53	15.60	2,542,637	+0.03(+0.21%)
Apr 28, 2003	15.40	15.66	15.21	15.57	1,975,001	+0.23(+1.53%)
Apr 25, 2003	15.42	15.59	15.32	15.33	2,699,914	-0.13(-0.84%)
Apr 24, 2003	15.48	15.66	15.14	15.46	2,322,358	-0.02(-0.13%)
Apr 23, 2003	15.41	15.50	15.21	15.48	2,435,640	+0.10(+0.64%)
Apr 22, 2003	15.06	15.38	14.78	15.38	4,486,367	+0.30(+1.99%)
Apr 21, 2003	15.22	15.28	15.03	15.08	3,288,858	-0.05(-0.34%)
Apr 17, 2003	15.27	15.40	14.81	15.13	5,747,799	-0.23(-1.53%)
Apr 16, 2003	15.73	15.81	15.37	15.37	1,488,148	-0.33(-2.12%)
Apr 15, 2003	15.55	15.79	15.45	15.70	2,114,189	+0.15(+0.97%)
Apr 14, 2003	15.09	15.55	15.09	15.55	2,405,748	+0.46(+3.07%)
Apr 11, 2003	15.36	15.46	15.09	15.09	1,549,005	-0.08(-0.56%)
Apr 10, 2003	14.98	15.25	14.98	15.17	1,745,524	+0.22(+1.44%)
Apr 09, 2003	15.25	15.51	14.95	14.96	1,227,707	-0.31(-2.05%)
Apr 08, 2003	15.25	15.35	15.17	15.27	1,661,214	+0.03(+0.17%)
Apr 07, 2003	15.57	15.65	15.20	15.25	2,415,559	-0.03(-0.17%)
Apr 04, 2003	15.07	15.27	15.00	15.27	1,616,913	+0.20(+1.34%)
Apr 03, 2003	15.38	15.45	15.07	15.07	2,750,193	-0.31(-1.99%)
Apr 02, 2003	15.27	15.48	15.13	15.38	1,723,450	+0.33(+2.21%)
Apr 01, 2003	14.85	15.07	14.72	15.04	2,020,988	+0.33(+2.22%)
Mar 31, 2003	14.86	15.00	14.68	14.72	4,953,292	-0.41(-2.72%)
Mar 28, 2003	15.34	15.34	15.06	15.13	2,610,852	-0.21(-1.36%)
Mar 27, 2003	15.50	15.50	15.24	15.34	1,597,445	-0.16(-1.05%)
Mar 26, 2003	15.43	15.51	15.28	15.50	3,819,091	+0.07(+0.46%)
Mar 25, 2003	15.33	15.55	15.21	15.43	2,381,682	+0.14(+0.94%)
Mar 24, 2003	15.49	15.60	15.24	15.28	1,715,632	-0.58(-3.66%)
Mar 21, 2003	15.59	15.90	15.34	15.87	2,851,365	+0.27(+1.76%)
Mar 20, 2003	15.58	15.75	15.38	15.59	2,257,363	+0.01(+0.04%)
Mar 19, 2003	15.50	15.61	15.36	15.58	28,971,998	+0.08(+0.55%)
Mar 18, 2003	15.61	15.65	15.34	15.50	1,990,330	-0.08(-0.50%)
Mar 17, 2003	15.00	15.58	14.80	15.58	2,584,332	+0.58(+3.87%)
Mar 14, 2003	15.25	15.25	14.89	15.00	2,681,519	-0.21(-1.37%)
Mar 13, 2003	14.94	15.21	14.86	15.21	1,795,804	+0.52(+3.51%)
Mar 12, 2003	14.78	14.83	14.55	14.69	2,696,848	-0.11(-0.75%)
Mar 11, 2003	14.95	15.06	14.76	14.80	1,937,751	-0.14(-0.96%)
Mar 10, 2003	15.19	15.25	14.94	14.95	2,080,618	-0.31(-2.01%)
Mar 07, 2003	14.97	15.33	14.97	15.25	2,269,319	+0.07(+0.47%)
Mar 06, 2003	15.49	15.49	15.16	15.18	1,504,551	-0.31(-1.98%)
Mar 05, 2003	15.27	15.49	15.27	15.49	2,182,710	+0.16(+1.06%)
Mar 04, 2003	15.46	15.54	15.31	15.32	1,439,095	-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.