Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.30	23.44	23.10	23.39	32,500	+0.19(+0.82%)
May 29, 2003	24.18	24.30	23.02	23.20	42,000	-0.88(-3.65%)
May 28, 2003	23.90	24.16	23.90	24.08	14,300	+0.10(+0.42%)
May 27, 2003	24.05	24.05	23.76	23.98	19,900	-0.25(-1.03%)
May 23, 2003	24.40	24.40	24.15	24.23	36,400	-0.17(-0.70%)
May 22, 2003	24.20	24.40	23.99	24.40	11,200	+0.38(+1.58%)
May 21, 2003	23.85	24.05	23.83	24.02	18,000	+0.13(+0.54%)
May 20, 2003	24.50	24.50	23.85	23.89	41,800	-0.46(-1.89%)
May 19, 2003	23.63	24.44	23.46	24.35	45,900	+0.82(+3.48%)
May 16, 2003	23.22	23.53	23.16	23.53	18,300	+0.28(+1.20%)
May 15, 2003	23.46	23.46	23.13	23.25	11,400	-0.11(-0.47%)
May 14, 2003	23.70	23.70	23.35	23.36	9,700	-0.31(-1.31%)
May 13, 2003	23.35	23.67	23.23	23.67	38,000	+0.17(+0.72%)
May 12, 2003	23.35	23.54	23.30	23.50	24,800	+0.00(+0.00%)
May 09, 2003	23.12	23.50	23.09	23.50	16,300	+0.41(+1.78%)
May 08, 2003	23.37	23.42	23.08	23.09	17,200	-0.23(-0.99%)
May 07, 2003	23.61	23.74	23.31	23.32	22,400	-0.29(-1.23%)
May 06, 2003	23.30	23.80	23.28	23.61	13,400	+0.22(+0.94%)
May 05, 2003	23.37	23.50	23.26	23.39	23,900	+0.14(+0.60%)
May 02, 2003	23.00	23.28	23.00	23.25	14,600	+0.29(+1.26%)
May 01, 2003	22.92	23.04	22.68	22.96	12,900	+0.11(+0.48%)
Apr 30, 2003	22.87	23.05	22.84	22.85	17,700	-0.02(-0.09%)
Apr 29, 2003	22.97	23.13	22.87	22.87	13,200	+0.02(+0.09%)
Apr 28, 2003	22.96	23.01	22.77	22.85	18,100	-0.06(-0.26%)
Apr 25, 2003	22.94	22.98	22.67	22.91	19,400	+0.12(+0.53%)
Apr 24, 2003	22.68	22.84	22.40	22.79	21,800	+0.24(+1.06%)
Apr 23, 2003	22.67	22.67	22.22	22.55	20,200	-0.12(-0.53%)
Apr 22, 2003	22.25	22.68	22.10	22.67	14,500	+0.46(+2.07%)
Apr 21, 2003	22.10	22.21	21.90	22.21	15,700	+0.01(+0.05%)
Apr 17, 2003	22.22	22.24	22.05	22.20	18,800	+0.19(+0.86%)
Apr 16, 2003	22.40	22.55	21.85	22.01	37,400	-0.31(-1.39%)
Apr 15, 2003	22.48	22.48	22.15	22.32	12,400	-0.07(-0.31%)
Apr 14, 2003	21.70	22.39	21.60	22.39	27,200	+0.47(+2.14%)
Apr 11, 2003	22.40	22.52	21.92	21.92	15,100	-0.53(-2.36%)
Apr 10, 2003	22.60	22.70	22.45	22.45	13,200	+0.01(+0.04%)
Apr 09, 2003	22.63	22.69	22.40	22.44	21,600	-0.06(-0.27%)
Apr 08, 2003	22.30	22.69	22.30	22.50	10,700	+0.25(+1.12%)
Apr 07, 2003	22.07	22.49	22.03	22.25	15,200	+0.25(+1.14%)
Apr 04, 2003	21.90	22.15	21.90	22.00	8,900	+0.19(+0.87%)
Apr 03, 2003	22.02	22.05	21.60	21.81	33,500	-0.26(-1.18%)
Apr 02, 2003	22.09	22.39	22.00	22.07	25,700	+0.09(+0.41%)
Apr 01, 2003	21.98	22.18	21.68	21.98	28,300	+0.01(+0.05%)
Mar 31, 2003	21.74	22.15	21.49	21.97	37,200	+0.29(+1.34%)
Mar 28, 2003	21.70	21.75	21.42	21.68	21,100	+0.03(+0.14%)
Mar 27, 2003	21.58	21.74	21.57	21.65	24,500	-0.55(-2.48%)
Mar 26, 2003	22.06	22.50	22.00	22.20	46,800	+0.24(+1.09%)
Mar 25, 2003	22.00	22.35	21.85	21.96	52,400	-0.04(-0.18%)
Mar 24, 2003	22.35	22.49	21.95	22.00	26,800	-0.32(-1.43%)
Mar 21, 2003	21.64	22.33	21.40	22.32	32,700	+0.64(+2.95%)
Mar 20, 2003	21.70	21.75	21.30	21.68	33,500	+0.03(+0.14%)
Mar 19, 2003	21.17	21.65	21.17	21.65	27,300	+0.53(+2.51%)
Mar 18, 2003	20.95	21.12	20.85	21.12	152,700	+0.08(+0.38%)
Mar 17, 2003	21.02	21.20	20.84	21.04	17,700	-0.01(-0.05%)
Mar 14, 2003	21.00	21.25	20.85	21.05	9,200	-0.07(-0.33%)
Mar 13, 2003	21.04	21.25	21.04	21.12	18,500	+0.13(+0.62%)
Mar 12, 2003	20.90	21.07	20.85	20.99	14,500	+0.00(+0.00%)
Mar 11, 2003	21.08	21.09	20.88	20.99	11,000	-0.02(-0.10%)
Mar 10, 2003	20.99	21.01	20.77	21.01	13,500	+0.05(+0.24%)
Mar 07, 2003	21.05	21.15	20.84	20.96	20,400	-0.13(-0.62%)
Mar 06, 2003	21.13	21.14	21.05	21.09	75,800	+0.03(+0.14%)
Mar 05, 2003	21.05	21.15	21.05	21.06	72,900	+0.06(+0.29%)
Mar 04, 2003	20.99	21.10	20.99	21.00	30,200	-0.01(-0.05%)

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.