Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.06	23.26	23.03	23.24	39,979	+0.26(+1.12%)
May 29, 2003	23.17	23.17	22.95	22.99	29,557	-0.18(-0.77%)
May 28, 2003	23.11	23.21	22.97	23.17	83,226	+0.21(+0.92%)
May 27, 2003	22.64	22.97	22.35	22.96	67,670	+0.47(+2.09%)
May 23, 2003	22.55	22.58	22.34	22.49	29,401	-0.08(-0.37%)
May 22, 2003	22.42	22.57	22.27	22.57	42,002	+0.15(+0.66%)
May 21, 2003	22.38	22.48	22.28	22.42	75,292	+0.05(+0.20%)
May 20, 2003	22.49	22.56	22.27	22.38	104,694	-0.05(-0.20%)
May 19, 2003	22.33	22.43	22.25	22.42	60,669	+0.08(+0.37%)
May 16, 2003	22.29	22.44	22.29	22.34	90,071	-0.07(-0.32%)
May 15, 2003	22.49	22.50	22.29	22.41	296,037	-0.08(-0.34%)
May 14, 2003	22.81	22.81	22.28	22.49	29,712	-0.06(-0.29%)
May 13, 2003	22.54	22.62	22.41	22.55	53,358	-0.05(-0.20%)
May 12, 2003	22.50	22.82	22.23	22.60	37,179	+0.25(+1.12%)
May 09, 2003	22.18	22.45	22.07	22.34	51,802	+0.21(+0.96%)
May 08, 2003	21.86	22.29	21.55	22.13	99,871	-0.22(-1.00%)
May 07, 2003	22.42	22.42	22.19	22.36	63,130	-0.09(-0.42%)
May 06, 2003	22.36	22.53	22.36	22.45	48,870	+0.06(+0.28%)
May 05, 2003	22.59	22.67	22.36	22.39	88,767	-0.14(-0.61%)
May 02, 2003	22.36	22.65	22.19	22.52	52,715	+0.33(+1.49%)
May 01, 2003	22.43	22.49	22.12	22.19	61,688	-0.31(-1.36%)
Apr 30, 2003	22.02	22.54	22.02	22.50	103,508	+0.35(+1.58%)
Apr 29, 2003	22.06	22.34	21.95	22.15	54,157	+0.11(+0.51%)
Apr 28, 2003	21.85	22.05	21.79	22.04	81,236	+0.19(+0.89%)
Apr 25, 2003	21.69	21.84	21.49	21.84	51,273	+0.15(+0.69%)
Apr 24, 2003	21.43	21.74	21.43	21.69	51,433	-0.12(-0.54%)
Apr 23, 2003	21.81	21.92	21.54	21.81	75,308	+0.07(+0.34%)
Apr 22, 2003	21.25	21.78	21.13	21.74	83,960	+0.46(+2.14%)
Apr 21, 2003	21.19	21.28	21.04	21.28	78,833	+0.13(+0.61%)
Apr 17, 2003	20.45	21.21	20.45	21.15	207,818	+0.70(+3.43%)
Apr 16, 2003	20.18	20.61	20.12	20.45	229,770	+0.24(+1.17%)
Apr 15, 2003	20.13	20.25	20.10	20.21	67,937	+0.09(+0.43%)
Apr 14, 2003	20.03	20.14	19.97	20.13	21,150	+0.15(+0.77%)
Apr 11, 2003	20.01	20.10	19.95	19.97	52,715	+0.04(+0.20%)
Apr 10, 2003	19.93	19.99	19.88	19.93	26,758	-0.01(-0.06%)
Apr 09, 2003	20.09	20.11	19.94	19.95	45,986	-0.21(-1.05%)
Apr 08, 2003	20.10	20.16	19.97	20.16	40,057	+0.17(+0.87%)
Apr 07, 2003	20.03	20.22	19.98	19.98	65,053	-0.05(-0.25%)
Apr 04, 2003	19.91	20.08	19.91	20.03	30,283	+0.16(+0.79%)
Apr 03, 2003	20.21	20.22	19.88	19.88	74,026	-0.34(-1.67%)
Apr 02, 2003	20.23	20.27	20.13	20.21	42,781	-0.04(-0.22%)
Apr 01, 2003	20.32	20.35	20.22	20.26	82,999	-0.13(-0.64%)
Mar 31, 2003	20.35	20.72	20.31	20.39	77,141	-0.01(-0.06%)
Mar 28, 2003	20.03	20.41	20.03	20.40	103,028	+0.23(+1.14%)
Mar 27, 2003	20.09	20.19	19.97	20.17	15,382	+0.14(+0.69%)
Mar 26, 2003	20.19	20.21	20.03	20.03	39,382	-0.16(-0.77%)
Mar 25, 2003	20.01	20.19	19.97	20.19	60,887	+0.12(+0.59%)
Mar 24, 2003	20.02	20.10	19.88	20.07	34,468	-0.01(-0.06%)
Mar 21, 2003	20.00	20.15	19.90	20.08	62,044	+0.13(+0.66%)
Mar 20, 2003	19.86	20.00	19.72	19.95	22,432	+0.15(+0.76%)
Mar 19, 2003	19.74	19.86	19.70	19.80	18,883	+0.03(+0.13%)
Mar 18, 2003	19.83	19.96	19.73	19.78	51,661	-0.22(-1.10%)
Mar 17, 2003	19.77	20.06	19.66	20.00	61,276	+0.15(+0.76%)
Mar 14, 2003	19.50	19.90	19.49	19.85	85,309	+0.23(+1.18%)
Mar 13, 2003	19.41	19.69	19.35	19.62	66,976	+0.27(+1.39%)
Mar 12, 2003	19.46	19.50	19.17	19.35	53,675	-0.20(-1.02%)
Mar 11, 2003	19.82	19.87	19.48	19.55	22,752	-0.27(-1.35%)
Mar 10, 2003	20.10	20.10	19.76	19.82	101,906	-0.27(-1.37%)
Mar 07, 2003	19.87	20.10	19.86	20.09	43,422	+0.22(+1.10%)
Mar 06, 2003	20.02	20.02	19.87	19.87	44,383	-0.15(-0.75%)
Mar 05, 2003	19.77	20.03	19.77	20.02	41,659	+0.19(+0.94%)
Mar 04, 2003	20.10	20.14	19.78	19.83	47,267	-0.35(-1.73%)

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.