Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.78	17.88	17.69	17.74	7,037,019	-0.04(-0.24%)
May 29, 2003	17.86	17.90	17.70	17.78	4,645,217	-0.05(-0.26%)
May 28, 2003	17.89	17.93	17.76	17.83	9,193,137	-0.06(-0.35%)
May 27, 2003	17.42	17.89	17.39	17.89	10,932,200	+0.48(+2.77%)
May 23, 2003	17.51	17.63	17.28	17.41	5,729,652	-0.11(-0.60%)
May 22, 2003	17.52	17.57	17.46	17.51	7,306,711	-0.01(-0.07%)
May 21, 2003	17.07	17.53	17.07	17.53	10,847,892	+0.19(+1.10%)
May 20, 2003	17.23	17.41	17.21	17.34	8,130,428	+0.36(+2.09%)
May 19, 2003	17.21	17.24	16.98	16.98	4,238,553	-0.34(-1.96%)
May 16, 2003	17.32	17.41	17.24	17.32	6,705,690	+0.07(+0.39%)
May 15, 2003	17.19	17.30	17.09	17.25	7,367,167	+0.21(+1.22%)
May 14, 2003	17.18	17.18	16.91	17.04	9,255,010	-0.30(-1.73%)
May 13, 2003	17.02	17.35	17.02	17.34	9,868,547	+0.15(+0.89%)
May 12, 2003	16.98	17.35	16.94	17.19	10,117,929	+0.22(+1.30%)
May 09, 2003	16.77	16.97	16.68	16.97	6,615,714	+0.18(+1.06%)
May 08, 2003	16.73	16.84	16.66	16.79	4,997,327	-0.10(-0.58%)
May 07, 2003	16.92	16.98	16.85	16.89	6,000,052	+0.01(+0.05%)
May 06, 2003	17.04	17.05	16.82	16.88	9,527,536	+0.20(+1.19%)
May 05, 2003	16.68	16.82	16.59	16.68	6,575,095	+0.00(+0.00%)
May 02, 2003	16.40	16.68	16.40	16.68	10,755,791	+0.33(+1.99%)
May 01, 2003	16.49	16.51	16.30	16.36	7,333,161	+0.04(+0.23%)
Apr 30, 2003	16.16	16.40	16.16	16.32	10,507,353	+0.07(+0.44%)
Apr 29, 2003	16.21	16.47	16.19	16.25	10,721,312	-0.16(-0.96%)
Apr 28, 2003	16.30	16.41	16.09	16.40	6,628,231	+0.18(+1.12%)
Apr 25, 2003	16.30	16.30	15.99	16.22	12,108,028	-0.46(-2.74%)
Apr 24, 2003	16.48	16.93	16.42	16.68	9,033,967	+0.10(+0.59%)
Apr 23, 2003	16.89	16.89	16.43	16.58	11,780,005	-0.14(-0.86%)
Apr 22, 2003	16.45	16.90	16.43	16.73	6,416,634	+0.26(+1.59%)
Apr 21, 2003	16.46	16.57	16.43	16.46	4,082,926	+0.01(+0.05%)
Apr 17, 2003	16.46	16.57	16.37	16.46	3,876,288	+0.13(+0.78%)
Apr 16, 2003	16.55	16.55	16.29	16.33	4,437,870	-0.17(-1.00%)
Apr 15, 2003	16.59	16.68	16.49	16.49	5,632,827	-0.07(-0.43%)
Apr 14, 2003	16.37	16.57	16.31	16.57	5,028,028	+0.33(+2.01%)
Apr 11, 2003	16.51	16.51	16.20	16.24	6,800,153	-0.28(-1.67%)
Apr 10, 2003	16.39	16.51	16.24	16.51	6,175,044	+0.17(+1.04%)
Apr 09, 2003	16.35	16.51	16.29	16.34	6,310,599	+0.06(+0.39%)
Apr 08, 2003	16.26	16.40	16.21	16.28	9,161,492	-0.08(-0.52%)
Apr 07, 2003	16.94	16.98	16.37	16.37	9,360,809	-0.21(-1.28%)
Apr 04, 2003	16.64	16.67	16.48	16.58	7,937,960	+0.33(+2.06%)
Apr 03, 2003	16.43	16.68	16.17	16.24	7,093,225	-0.02(-0.10%)
Apr 02, 2003	16.51	16.62	16.18	16.26	11,747,888	-0.52(-3.10%)
Apr 01, 2003	16.67	16.82	16.60	16.78	5,935,345	+0.44(+2.70%)
Mar 31, 2003	16.34	16.38	16.21	16.34	9,148,975	-0.32(-1.93%)
Mar 28, 2003	16.62	16.78	16.59	16.66	8,372,253	-0.06(-0.38%)
Mar 27, 2003	17.13	17.13	16.59	16.73	8,224,891	-0.40(-2.32%)
Mar 26, 2003	17.13	17.31	17.11	17.12	11,977,197	+0.17(+0.97%)
Mar 25, 2003	16.90	17.12	16.85	16.96	7,566,484	+0.38(+2.30%)
Mar 24, 2003	16.79	16.91	16.58	16.58	6,313,197	-0.37(-2.20%)
Mar 21, 2003	17.08	17.10	16.90	16.95	12,374,414	+0.29(+1.73%)
Mar 20, 2003	16.67	16.81	16.53	16.66	9,921,919	-0.00(-0.03%)
Mar 19, 2003	16.60	16.91	16.54	16.67	7,361,736	+0.07(+0.41%)
Mar 18, 2003	16.43	16.71	16.21	16.60	8,743,257	-0.11(-0.63%)
Mar 17, 2003	16.30	16.96	16.27	16.70	11,960,430	+0.45(+2.79%)
Mar 14, 2003	16.13	16.26	15.97	16.25	9,311,924	-0.00(-0.03%)
Mar 13, 2003	15.77	16.32	15.77	16.26	10,620,236	+0.48(+3.06%)
Mar 12, 2003	15.82	15.88	15.39	15.77	11,698,059	-0.42(-2.61%)
Mar 11, 2003	16.24	16.38	16.20	16.20	6,640,983	+0.06(+0.39%)
Mar 10, 2003	16.39	16.46	16.07	16.13	7,218,388	-0.32(-1.96%)
Mar 07, 2003	16.56	16.56	16.29	16.46	7,654,571	-0.10(-0.61%)
Mar 06, 2003	16.60	16.70	16.48	16.56	5,416,507	-0.07(-0.43%)
Mar 05, 2003	16.73	16.74	16.60	16.63	5,379,194	-0.03(-0.18%)
Mar 04, 2003	16.63	16.71	16.56	16.66	9,800,061	+0.03(+0.15%)

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.