Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.01	20.30	20.00	20.25	23,157,610	+0.24(+1.20%)
May 29, 2003	20.28	20.35	19.93	20.01	19,625,108	-0.27(-1.32%)
May 28, 2003	20.31	20.41	20.14	20.28	21,178,114	-0.14(-0.71%)
May 27, 2003	19.92	20.46	19.89	20.43	27,701,066	+0.41(+2.03%)
May 23, 2003	19.95	20.20	19.87	20.02	17,029,334	+0.02(+0.08%)
May 22, 2003	19.83	20.01	19.80	20.00	22,361,786	+0.09(+0.45%)
May 21, 2003	19.65	19.94	19.52	19.91	25,629,910	+0.26(+1.33%)
May 20, 2003	19.58	19.75	19.54	19.65	18,561,494	+0.16(+0.80%)
May 19, 2003	19.57	19.64	19.49	19.50	16,439,656	-0.23(-1.16%)
May 16, 2003	19.64	19.79	19.60	19.72	20,196,994	+0.09(+0.45%)
May 15, 2003	19.65	19.72	19.52	19.64	16,085,058	+0.04(+0.23%)
May 14, 2003	19.79	19.82	19.54	19.59	18,891,828	-0.18(-0.90%)
May 13, 2003	19.80	19.84	19.65	19.77	19,833,948	-0.01(-0.06%)
May 12, 2003	19.68	19.81	19.59	19.78	22,029,832	+0.04(+0.23%)
May 09, 2003	19.66	19.79	19.57	19.74	15,464,466	+0.07(+0.37%)
May 08, 2003	19.59	19.87	19.55	19.66	16,273,050	-0.04(-0.20%)
May 07, 2003	19.59	19.81	19.54	19.70	17,506,326	+0.12(+0.60%)
May 06, 2003	19.74	19.85	19.51	19.59	26,530,514	-0.14(-0.71%)
May 05, 2003	20.11	20.15	19.70	19.72	22,638,562	-0.33(-1.64%)
May 02, 2003	19.74	20.08	19.74	20.05	22,907,072	+0.31(+1.58%)
May 01, 2003	19.65	19.90	19.47	19.74	24,221,044	+0.16(+0.80%)
Apr 30, 2003	19.32	19.64	19.30	19.59	36,649,948	+0.21(+1.06%)
Apr 29, 2003	19.61	19.70	19.31	19.38	20,476,108	-0.32(-1.64%)
Apr 28, 2003	19.41	19.81	19.37	19.70	20,636,242	+0.35(+1.78%)
Apr 25, 2003	19.47	19.48	19.20	19.36	20,612,338	-0.19(-0.97%)
Apr 24, 2003	19.50	19.66	19.42	19.55	16,165,575	-0.12(-0.59%)
Apr 23, 2003	19.57	19.66	19.37	19.66	22,792,048	-0.04(-0.23%)
Apr 22, 2003	19.30	19.79	19.20	19.71	20,767,082	+0.31(+1.58%)
Apr 21, 2003	19.53	19.56	19.31	19.40	14,738,196	-0.09(-0.46%)
Apr 17, 2003	19.18	19.51	19.18	19.49	16,233,331	+0.19(+0.98%)
Apr 16, 2003	19.57	19.57	19.18	19.30	17,293,710	-0.20(-1.03%)
Apr 15, 2003	19.41	19.53	19.26	19.50	15,920,429	+0.10(+0.52%)
Apr 14, 2003	19.06	19.42	19.06	19.40	14,651,209	+0.30(+1.57%)
Apr 11, 2003	19.25	19.42	19.03	19.10	16,643,105	-0.19(-1.01%)
Apr 10, 2003	19.19	19.36	19.10	19.30	15,681,754	+0.12(+0.61%)
Apr 09, 2003	19.42	19.59	19.14	19.18	21,432,786	-0.06(-0.32%)
Apr 08, 2003	19.47	19.52	19.17	19.24	22,538,814	-0.26(-1.34%)
Apr 07, 2003	20.02	20.03	19.47	19.50	21,473,044	-0.26(-1.32%)
Apr 04, 2003	19.62	19.79	19.59	19.76	18,668,430	+0.26(+1.34%)
Apr 03, 2003	19.87	19.94	19.44	19.50	23,237,048	-0.36(-1.82%)
Apr 02, 2003	20.00	20.02	19.81	19.86	16,960,320	+0.03(+0.14%)
Apr 01, 2003	19.61	19.95	19.55	19.84	20,867,908	+0.39(+2.00%)
Mar 31, 2003	19.72	19.84	19.40	19.45	25,896,982	-0.60(-3.00%)
Mar 28, 2003	19.82	20.14	19.82	20.05	14,732,625	+0.06(+0.31%)
Mar 27, 2003	19.86	20.11	19.76	19.99	19,026,982	+0.03(+0.17%)
Mar 26, 2003	19.89	20.10	19.88	19.95	23,546,894	+0.11(+0.53%)
Mar 25, 2003	19.84	20.11	19.78	19.85	20,166,440	+0.20(+1.02%)
Mar 24, 2003	20.00	20.04	19.64	19.65	21,774,264	-0.38(-1.92%)
Mar 21, 2003	20.03	20.04	19.79	20.03	26,935,796	+0.23(+1.15%)
Mar 20, 2003	19.68	19.97	19.62	19.80	21,874,910	+0.00(+0.00%)
Mar 19, 2003	19.64	19.88	19.59	19.80	21,700,936	+0.19(+0.96%)
Mar 18, 2003	19.46	19.61	19.26	19.61	22,971,414	+0.11(+0.57%)
Mar 17, 2003	19.17	19.61	19.10	19.50	30,770,594	+0.37(+1.92%)
Mar 14, 2003	19.22	19.36	18.94	19.13	27,155,060	-0.06(-0.29%)
Mar 13, 2003	19.13	19.27	18.87	19.19	24,206,126	+0.24(+1.26%)
Mar 12, 2003	19.23	19.23	18.49	18.95	33,879,124	-0.28(-1.48%)
Mar 11, 2003	19.34	19.44	19.22	19.23	23,686,540	+0.12(+0.64%)
Mar 10, 2003	19.36	19.41	19.11	19.11	20,918,590	-0.24(-1.26%)
Mar 07, 2003	18.97	19.41	18.96	19.36	23,722,486	+0.13(+0.67%)
Mar 06, 2003	19.34	19.40	19.15	19.23	21,820,094	-0.20(-1.03%)
Mar 05, 2003	19.05	19.43	19.04	19.43	21,912,112	+0.38(+2.02%)
Mar 04, 2003	19.31	19.33	19.01	19.05	18,786,868	-0.13(-0.67%)

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.