Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.23	23.68	23.23	23.54	291,891	+0.45(+1.97%)
May 29, 2003	23.74	23.79	23.01	23.09	361,076	-0.63(-2.66%)
May 28, 2003	23.83	23.83	23.61	23.72	237,310	-0.42(-1.75%)
May 27, 2003	23.67	24.26	23.13	24.14	1,196,590	+0.38(+1.59%)
May 23, 2003	22.73	23.81	22.70	23.76	335,337	+1.06(+4.68%)
May 22, 2003	22.46	22.73	22.39	22.70	284,954	+0.25(+1.10%)
May 21, 2003	22.32	22.46	22.16	22.45	182,181	+0.22(+0.99%)
May 20, 2003	22.13	22.28	22.04	22.24	281,303	+0.16(+0.72%)
May 19, 2003	22.26	22.38	22.07	22.08	302,479	-0.19(-0.84%)
May 16, 2003	21.91	22.46	21.90	22.26	407,990	+0.27(+1.22%)
May 15, 2003	21.91	22.03	21.83	21.99	332,234	+0.14(+0.63%)
May 14, 2003	21.99	21.99	21.82	21.86	190,760	+0.00(+0.00%)
May 13, 2003	21.83	21.90	21.75	21.86	293,351	-0.09(-0.40%)
May 12, 2003	21.99	22.09	21.91	21.95	167,759	-0.01(-0.05%)
May 09, 2003	22.02	22.05	21.92	21.96	207,555	+0.04(+0.18%)
May 08, 2003	21.81	22.03	21.77	21.92	217,047	+0.11(+0.53%)
May 07, 2003	21.83	21.91	21.75	21.80	227,087	-0.02(-0.10%)
May 06, 2003	21.83	21.91	21.73	21.82	202,078	-0.08(-0.38%)
May 05, 2003	21.84	21.91	21.69	21.91	206,824	+0.02(+0.08%)
May 02, 2003	21.78	22.02	21.73	21.89	198,427	+0.15(+0.68%)
May 01, 2003	22.02	22.03	21.65	21.74	173,783	-0.33(-1.51%)
Apr 30, 2003	22.01	22.18	21.92	22.08	167,029	+0.07(+0.30%)
Apr 29, 2003	22.02	22.13	21.92	22.01	180,903	+0.01(+0.02%)
Apr 28, 2003	22.08	22.19	21.97	22.01	229,278	-0.02(-0.10%)
Apr 25, 2003	22.10	22.13	21.80	22.03	647,491	-0.16(-0.74%)
Apr 24, 2003	22.50	22.72	22.19	22.19	414,562	-0.30(-1.34%)
Apr 23, 2003	22.46	22.51	22.30	22.49	135,266	+0.03(+0.15%)
Apr 22, 2003	22.27	22.56	22.24	22.46	175,792	+0.10(+0.47%)
Apr 21, 2003	22.29	22.40	22.14	22.36	289,883	+0.20(+0.91%)
Apr 17, 2003	22.10	22.19	22.02	22.15	194,411	+0.13(+0.60%)
Apr 16, 2003	22.27	22.30	21.95	22.02	374,037	-0.19(-0.86%)
Apr 15, 2003	22.16	22.25	22.05	22.21	160,458	+0.07(+0.30%)
Apr 14, 2003	22.04	22.24	21.99	22.15	145,489	+0.16(+0.72%)
Apr 11, 2003	22.38	22.47	21.97	21.99	168,672	-0.28(-1.25%)
Apr 10, 2003	22.24	22.32	22.10	22.27	139,830	+0.15(+0.67%)
Apr 09, 2003	22.31	22.51	22.02	22.12	185,466	-0.08(-0.35%)
Apr 08, 2003	22.07	22.34	22.02	22.20	250,453	+0.24(+1.07%)
Apr 07, 2003	22.24	22.62	21.96	21.96	220,698	-0.24(-1.09%)
Apr 04, 2003	22.03	22.26	22.01	22.20	156,807	+0.28(+1.30%)
Apr 03, 2003	22.19	22.19	21.90	21.92	124,679	-0.16(-0.72%)
Apr 02, 2003	22.32	22.34	22.00	22.08	203,539	-0.10(-0.47%)
Apr 01, 2003	21.91	22.32	21.88	22.18	411,459	+0.27(+1.22%)
Mar 31, 2003	21.56	22.19	21.31	21.91	412,371	+0.22(+1.01%)
Mar 28, 2003	21.36	21.69	21.36	21.69	238,587	+0.33(+1.54%)
Mar 27, 2003	21.42	21.59	21.34	21.36	205,729	-0.16(-0.74%)
Mar 26, 2003	21.76	21.76	21.47	21.52	198,245	-0.22(-1.03%)
Mar 25, 2003	21.58	21.82	21.57	21.75	175,792	+0.23(+1.07%)
Mar 24, 2003	21.75	21.75	21.45	21.52	219,785	-0.33(-1.53%)
Mar 21, 2003	21.71	21.88	21.64	21.85	341,543	+0.27(+1.27%)
Mar 20, 2003	21.69	21.70	21.46	21.58	273,089	-0.06(-0.28%)
Mar 19, 2003	21.80	21.80	21.56	21.64	213,761	-0.03(-0.15%)
Mar 18, 2003	21.57	21.78	21.38	21.67	336,250	+0.24(+1.10%)
Mar 17, 2003	21.33	21.44	21.19	21.44	256,659	+0.16(+0.75%)
Mar 14, 2003	21.42	21.45	21.22	21.28	176,704	-0.13(-0.59%)
Mar 13, 2003	21.34	21.40	21.00	21.40	182,546	+0.28(+1.35%)
Mar 12, 2003	21.04	21.25	20.95	21.12	156,989	+0.08(+0.39%)
Mar 11, 2003	21.42	21.63	20.93	21.04	304,487	-0.39(-1.82%)
Mar 10, 2003	21.37	21.49	21.16	21.42	258,120	+0.03(+0.13%)
Mar 07, 2003	20.99	21.58	20.99	21.40	358,155	+0.18(+0.83%)
Mar 06, 2003	21.22	21.31	21.02	21.22	156,624	+0.01(+0.03%)
Mar 05, 2003	20.98	21.24	20.85	21.22	305,947	+0.24(+1.15%)
Mar 04, 2003	20.84	21.12	20.82	20.98	257,207	+0.13(+0.63%)

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.