Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.06	23.25	23.03	23.24	39,988	+0.26(+1.12%)
May 29, 2003	23.16	23.16	22.94	22.98	29,563	-0.18(-0.77%)
May 28, 2003	23.10	23.20	22.97	23.16	83,243	+0.21(+0.92%)
May 27, 2003	22.64	22.97	22.35	22.95	67,684	+0.47(+2.09%)
May 23, 2003	22.55	22.58	22.34	22.48	29,407	-0.08(-0.37%)
May 22, 2003	22.42	22.56	22.27	22.56	42,010	+0.15(+0.66%)
May 21, 2003	22.37	22.47	22.28	22.42	75,308	+0.05(+0.20%)
May 20, 2003	22.49	22.55	22.27	22.37	104,716	-0.05(-0.20%)
May 19, 2003	22.33	22.42	22.24	22.42	60,682	+0.08(+0.37%)
May 16, 2003	22.28	22.44	22.28	22.33	90,090	-0.07(-0.32%)
May 15, 2003	22.48	22.49	22.29	22.40	296,099	-0.08(-0.34%)
May 14, 2003	22.81	22.81	22.28	22.48	29,718	-0.06(-0.28%)
May 13, 2003	22.53	22.62	22.40	22.55	53,369	-0.04(-0.20%)
May 12, 2003	22.49	22.82	22.22	22.59	37,187	+0.25(+1.12%)
May 09, 2003	22.18	22.45	22.07	22.34	51,813	+0.21(+0.96%)
May 08, 2003	21.85	22.29	21.55	22.13	99,892	-0.22(-1.00%)
May 07, 2003	22.41	22.41	22.18	22.35	63,144	-0.09(-0.42%)
May 06, 2003	22.36	22.53	22.36	22.44	48,880	+0.06(+0.28%)
May 05, 2003	22.59	22.66	22.35	22.38	88,786	-0.14(-0.61%)
May 02, 2003	22.35	22.65	22.19	22.52	52,726	+0.33(+1.49%)
May 01, 2003	22.43	22.48	22.11	22.19	61,701	-0.31(-1.36%)
Apr 30, 2003	22.02	22.53	22.02	22.49	103,530	+0.35(+1.58%)
Apr 29, 2003	22.05	22.33	21.95	22.14	54,169	+0.11(+0.51%)
Apr 28, 2003	21.85	22.04	21.78	22.03	81,253	+0.19(+0.89%)
Apr 25, 2003	21.68	21.84	21.49	21.84	51,284	+0.15(+0.69%)
Apr 24, 2003	21.42	21.74	21.42	21.69	51,444	-0.12(-0.54%)
Apr 23, 2003	21.81	21.91	21.53	21.81	75,324	+0.07(+0.34%)
Apr 22, 2003	21.25	21.78	21.13	21.73	83,978	+0.46(+2.14%)
Apr 21, 2003	21.19	21.28	21.04	21.28	78,849	+0.13(+0.60%)
Apr 17, 2003	20.45	21.21	20.45	21.15	207,862	+0.70(+3.43%)
Apr 16, 2003	20.18	20.60	20.12	20.45	229,818	+0.24(+1.17%)
Apr 15, 2003	20.12	20.25	20.10	20.21	67,951	+0.09(+0.43%)
Apr 14, 2003	20.03	20.14	19.97	20.12	21,154	+0.15(+0.77%)
Apr 11, 2003	20.00	20.09	19.94	19.97	52,726	+0.04(+0.20%)
Apr 10, 2003	19.92	19.99	19.88	19.93	26,764	-0.01(-0.06%)
Apr 09, 2003	20.09	20.10	19.94	19.94	45,995	-0.21(-1.05%)
Apr 08, 2003	20.09	20.15	19.97	20.15	40,066	+0.17(+0.87%)
Apr 07, 2003	20.03	20.22	19.98	19.98	65,067	-0.05(-0.25%)
Apr 04, 2003	19.90	20.07	19.90	20.03	30,289	+0.16(+0.78%)
Apr 03, 2003	20.21	20.22	19.87	19.87	74,041	-0.34(-1.67%)
Apr 02, 2003	20.23	20.27	20.12	20.21	42,790	-0.04(-0.22%)
Apr 01, 2003	20.32	20.35	20.22	20.25	83,016	-0.13(-0.64%)
Mar 31, 2003	20.34	20.72	20.31	20.39	77,157	-0.01(-0.06%)
Mar 28, 2003	20.03	20.40	20.03	20.40	103,049	+0.23(+1.14%)
Mar 27, 2003	20.09	20.19	19.97	20.17	15,385	+0.14(+0.69%)
Mar 26, 2003	20.19	20.21	20.02	20.03	39,391	-0.16(-0.77%)
Mar 25, 2003	20.01	20.19	19.97	20.19	60,900	+0.12(+0.59%)
Mar 24, 2003	20.02	20.10	19.87	20.07	34,475	-0.01(-0.06%)
Mar 21, 2003	19.99	20.14	19.90	20.08	62,057	+0.13(+0.66%)
Mar 20, 2003	19.85	19.99	19.72	19.95	22,436	+0.15(+0.76%)
Mar 19, 2003	19.74	19.85	19.69	19.80	18,887	+0.03(+0.13%)
Mar 18, 2003	19.82	19.96	19.72	19.77	51,672	-0.22(-1.10%)
Mar 17, 2003	19.77	20.05	19.66	19.99	61,289	+0.15(+0.76%)
Mar 14, 2003	19.50	19.90	19.49	19.84	85,327	+0.23(+1.18%)
Mar 13, 2003	19.41	19.69	19.34	19.61	66,990	+0.27(+1.39%)
Mar 12, 2003	19.46	19.49	19.16	19.34	53,686	-0.20(-1.02%)
Mar 11, 2003	19.81	19.87	19.47	19.54	22,757	-0.27(-1.35%)
Mar 10, 2003	20.09	20.09	19.75	19.81	101,927	-0.27(-1.37%)
Mar 07, 2003	19.86	20.09	19.85	20.09	43,431	+0.22(+1.10%)
Mar 06, 2003	20.02	20.02	19.87	19.87	44,393	-0.15(-0.75%)
Mar 05, 2003	19.77	20.02	19.77	20.02	41,668	+0.19(+0.94%)
Mar 04, 2003	20.10	20.14	19.78	19.83	47,277	-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.