Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.40	22.71	22.39	22.65	2,408,572	+0.25(+1.11%)
May 29, 2003	22.55	22.63	22.28	22.40	2,022,086	-0.22(-0.97%)
May 28, 2003	22.98	23.05	22.62	22.62	2,001,521	-0.24(-1.05%)
May 27, 2003	22.79	22.99	22.68	22.86	2,382,241	+0.14(+0.63%)
May 23, 2003	22.41	22.79	22.24	22.71	1,655,730	+0.31(+1.37%)
May 22, 2003	22.70	22.84	22.37	22.41	3,264,346	-0.19(-0.83%)
May 21, 2003	21.64	22.61	21.58	22.59	3,278,600	+0.92(+4.26%)
May 20, 2003	21.67	21.80	21.48	21.67	2,042,433	-0.02(-0.08%)
May 19, 2003	21.96	22.05	21.62	21.69	2,143,081	-0.27(-1.23%)
May 16, 2003	22.05	22.05	21.77	21.96	1,709,155	-0.05(-0.23%)
May 15, 2003	21.68	22.15	21.68	22.01	2,634,675	+0.33(+1.53%)
May 14, 2003	21.54	21.74	21.30	21.68	2,122,625	+0.19(+0.90%)
May 13, 2003	21.17	21.67	21.07	21.49	1,864,859	+0.32(+1.52%)
May 12, 2003	21.04	21.30	20.95	21.17	2,518,033	+0.14(+0.66%)
May 09, 2003	20.85	21.09	20.79	21.03	2,089,329	+0.17(+0.84%)
May 08, 2003	20.79	21.15	20.64	20.85	1,732,331	-0.02(-0.09%)
May 07, 2003	20.61	20.99	20.48	20.87	1,876,066	+0.26(+1.25%)
May 06, 2003	20.66	20.78	20.49	20.61	2,027,309	-0.19(-0.91%)
May 05, 2003	20.79	20.86	20.65	20.80	1,522,875	+0.15(+0.73%)
May 02, 2003	20.49	20.80	20.49	20.65	2,196,070	+0.25(+1.22%)
Apr 30, 2003	20.72	20.86	20.38	20.40	4,722,482	-0.23(-1.11%)
Apr 29, 2003	20.99	21.04	20.59	20.63	2,247,972	-0.48(-2.29%)
Apr 28, 2003	21.12	21.34	21.01	21.12	1,623,414	-0.02(-0.11%)
Apr 25, 2003	21.71	21.71	20.95	21.14	1,476,306	-0.18(-0.86%)
Apr 24, 2003	21.32	21.58	21.18	21.32	2,024,589	-0.12(-0.56%)
Apr 23, 2003	21.60	21.71	21.38	21.44	2,961,860	+0.02(+0.09%)
Apr 22, 2003	21.23	21.45	21.03	21.42	1,847,885	+0.27(+1.28%)
Apr 21, 2003	21.23	21.25	21.01	21.15	1,439,420	-0.01(-0.04%)
Apr 17, 2003	20.62	21.23	20.56	21.16	1,952,232	+0.54(+2.63%)
Apr 16, 2003	21.02	21.06	20.58	20.62	1,280,016	-0.26(-1.23%)
Apr 15, 2003	20.72	20.91	20.67	20.88	1,588,922	+0.15(+0.73%)
Apr 14, 2003	20.59	20.78	20.57	20.72	1,247,591	+0.14(+0.67%)
Apr 11, 2003	20.66	20.69	20.16	20.59	1,429,409	-0.07(-0.36%)
Apr 10, 2003	20.53	20.68	20.41	20.66	1,826,014	+0.36(+1.79%)
Apr 09, 2003	19.99	20.53	19.99	20.30	1,626,896	-0.02(-0.09%)
Apr 08, 2003	20.38	20.38	20.15	20.32	1,892,714	-0.06(-0.27%)
Apr 07, 2003	20.85	20.85	20.37	20.37	2,935,529	-0.49(-2.36%)
Apr 04, 2003	20.90	21.03	20.72	20.86	2,225,775	-0.01(-0.07%)
Apr 03, 2003	21.18	21.23	20.83	20.88	2,234,262	-0.28(-1.35%)
Apr 02, 2003	21.31	21.37	20.99	21.16	1,749,522	-0.15(-0.69%)
Apr 01, 2003	20.98	21.32	20.94	21.31	2,498,556	+0.40(+1.91%)
Mar 31, 2003	21.48	21.57	20.91	20.91	3,592,294	-0.23(-1.09%)
Mar 28, 2003	20.49	21.15	20.49	21.14	4,567,974	+0.64(+3.14%)
Mar 27, 2003	20.17	20.66	20.13	20.49	2,781,239	+0.28(+1.36%)
Mar 26, 2003	20.42	20.53	19.99	20.22	6,496,921	-0.32(-1.54%)
Mar 25, 2003	20.31	20.75	20.31	20.54	3,016,373	+0.34(+1.68%)
Mar 24, 2003	20.45	20.63	20.05	20.20	2,023,718	-0.25(-1.24%)
Mar 21, 2003	20.67	20.71	20.21	20.45	3,110,274	-0.22(-1.07%)
Mar 20, 2003	20.36	20.77	20.12	20.67	2,774,275	+0.31(+1.53%)
Mar 19, 2003	20.39	20.50	20.21	20.36	1,380,228	-0.03(-0.16%)
Mar 18, 2003	20.00	20.41	19.75	20.39	3,198,518	+0.39(+1.93%)
Mar 17, 2003	20.04	20.29	19.77	20.00	2,197,702	+0.06(+0.28%)
Mar 14, 2003	20.17	20.21	19.76	19.95	7,039,873	-0.16(-0.80%)
Mar 13, 2003	20.31	20.31	19.77	20.11	2,392,577	-0.03(-0.16%)
Mar 12, 2003	20.50	20.50	19.74	20.14	3,645,501	-0.36(-1.75%)
Mar 11, 2003	20.81	20.95	20.50	20.50	1,434,088	-0.23(-1.13%)
Mar 10, 2003	20.77	21.05	20.72	20.73	1,539,849	-0.18(-0.88%)
Mar 07, 2003	20.98	21.19	20.68	20.92	1,995,428	-0.22(-1.04%)
Mar 06, 2003	21.19	21.39	21.06	21.14	2,037,210	-0.11(-0.54%)
Mar 05, 2003	21.17	21.34	20.97	21.25	1,921,656	+0.09(+0.43%)
Mar 04, 2003	21.00	21.19	20.86	21.16	1,530,601	+0.22(+1.03%)

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.