Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.55	22.15	21.55	22.03	2,842,734	+0.49(+2.26%)
May 29, 2003	21.81	21.98	21.43	21.55	2,290,973	-0.24(-1.12%)
May 28, 2003	21.27	21.95	21.27	21.79	3,893,196	+0.53(+2.47%)
May 27, 2003	20.63	21.39	20.27	21.27	2,842,734	+0.64(+3.10%)
May 23, 2003	20.66	20.76	20.45	20.63	1,866,349	-0.03(-0.15%)
May 22, 2003	20.56	20.72	20.43	20.66	2,634,822	+0.11(+0.56%)
May 21, 2003	20.11	20.54	19.99	20.54	3,356,407	+0.43(+2.16%)
May 20, 2003	19.93	20.15	19.80	20.11	4,199,876	+0.14(+0.69%)
May 19, 2003	20.71	20.71	19.82	19.97	3,424,573	-0.74(-3.57%)
May 16, 2003	20.79	21.05	20.53	20.71	2,059,157	-0.08(-0.37%)
May 15, 2003	20.44	20.82	20.26	20.79	4,139,328	+0.48(+2.36%)
May 14, 2003	20.53	20.58	20.14	20.31	2,448,844	-0.15(-0.74%)
May 13, 2003	20.52	20.62	20.16	20.46	3,443,880	-0.06(-0.30%)
May 12, 2003	19.98	20.52	19.76	20.52	2,280,728	+0.54(+2.71%)
May 09, 2003	19.83	20.04	19.57	19.98	3,232,422	+0.34(+1.71%)
May 08, 2003	20.14	20.44	19.64	19.64	4,670,469	-0.80(-3.91%)
May 07, 2003	20.74	20.74	20.25	20.44	4,028,214	-0.30(-1.43%)
May 06, 2003	20.35	20.79	20.34	20.74	4,294,573	+0.26(+1.26%)
May 05, 2003	20.51	21.03	20.35	20.48	4,632,249	-0.03(-0.15%)
May 02, 2003	19.87	20.60	19.75	20.51	3,871,131	+0.56(+2.82%)
May 01, 2003	20.14	20.15	19.61	19.95	3,926,425	-0.19(-0.95%)
Apr 30, 2003	19.99	20.33	19.80	20.14	4,574,328	+0.07(+0.34%)
Apr 29, 2003	19.86	20.14	19.75	20.07	4,138,671	+0.21(+1.07%)
Apr 28, 2003	19.36	19.93	19.30	19.86	3,952,956	+0.50(+2.60%)
Apr 25, 2003	19.53	19.69	19.27	19.35	4,393,735	-0.27(-1.40%)
Apr 24, 2003	19.72	19.79	19.35	19.63	3,957,027	-0.09(-0.46%)
Apr 23, 2003	19.57	19.81	19.42	19.72	3,808,219	-0.02(-0.12%)
Apr 22, 2003	18.68	19.80	18.60	19.74	6,020,781	+0.81(+4.26%)
Apr 21, 2003	18.81	19.07	18.58	18.94	5,534,296	+0.13(+0.69%)
Apr 17, 2003	18.40	18.81	18.14	18.81	4,234,287	+0.40(+2.19%)
Apr 16, 2003	18.31	19.31	18.23	18.40	5,833,490	+0.18(+1.00%)
Apr 15, 2003	17.44	18.27	17.17	18.22	5,994,645	+0.63(+3.59%)
Apr 14, 2003	17.20	17.60	16.99	17.59	2,646,380	+0.39(+2.26%)
Apr 11, 2003	17.51	17.57	17.11	17.20	2,537,236	-0.07(-0.40%)
Apr 10, 2003	16.96	17.32	16.96	17.27	2,802,019	+0.30(+1.80%)
Apr 09, 2003	17.25	17.50	16.89	16.96	2,818,305	-0.21(-1.24%)
Apr 08, 2003	17.15	17.40	16.90	17.18	3,489,980	+0.03(+0.18%)
Apr 07, 2003	17.32	17.70	17.14	17.15	4,042,005	+0.33(+1.95%)
Apr 04, 2003	16.86	17.09	16.73	16.82	3,093,463	-0.01(-0.05%)
Apr 03, 2003	16.49	16.89	16.49	16.83	5,291,973	+0.11(+0.68%)
Apr 02, 2003	16.48	16.83	16.26	16.71	3,506,923	+0.72(+4.47%)
Apr 01, 2003	15.61	16.10	15.50	16.00	3,891,883	+0.39(+2.49%)
Mar 31, 2003	15.80	16.09	15.54	15.61	4,304,686	-0.68(-4.16%)
Mar 28, 2003	16.28	16.37	16.07	16.29	1,883,817	+0.01(+0.05%)
Mar 27, 2003	16.46	16.48	16.07	16.28	2,998,110	-0.18(-1.11%)
Mar 26, 2003	16.48	16.66	16.29	16.46	2,923,246	-0.02(-0.09%)
Mar 25, 2003	16.32	16.61	16.19	16.48	4,801,941	+0.17(+1.03%)
Mar 24, 2003	16.56	16.57	16.30	16.31	3,926,556	-0.59(-3.51%)
Mar 21, 2003	16.48	17.19	15.99	16.90	8,683,186	-0.17(-0.98%)
Mar 20, 2003	16.89	17.23	16.56	17.07	4,406,475	+0.18(+1.04%)
Mar 19, 2003	16.86	17.02	16.64	16.89	4,727,734	-0.08(-0.45%)
Mar 18, 2003	16.67	17.12	16.63	16.97	6,831,415	+0.49(+2.96%)
Mar 17, 2003	15.62	16.50	15.49	16.48	5,716,334	+0.65(+4.14%)
Mar 14, 2003	15.90	16.14	15.66	15.83	6,728,313	-0.07(-0.43%)
Mar 13, 2003	15.70	16.01	15.46	15.90	5,554,785	+0.69(+4.50%)
Mar 12, 2003	15.30	15.32	14.66	15.21	7,580,976	-0.13(-0.84%)
Mar 11, 2003	15.68	15.80	15.15	15.34	7,015,555	-0.34(-2.14%)
Mar 10, 2003	16.29	16.29	15.53	15.68	3,664,532	-0.69(-4.23%)
Mar 07, 2003	16.41	16.64	15.94	16.37	4,392,947	-0.04(-0.23%)
Mar 06, 2003	16.94	16.94	16.29	16.41	6,073,055	-0.53(-3.15%)
Mar 05, 2003	16.89	17.09	16.75	16.94	3,848,409	+0.00(+0.00%)
Mar 04, 2003	17.18	17.28	16.88	16.94	2,562,979	-0.35(-2.03%)

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.