Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.10	22.20	22.01	22.07	2,642,458	+0.04(+0.19%)
May 29, 2003	21.95	22.19	21.95	22.02	953,846	+0.10(+0.47%)
May 28, 2003	21.83	22.00	21.80	21.92	1,286,561	+0.10(+0.48%)
May 27, 2003	21.53	21.87	21.49	21.82	1,225,892	+0.19(+0.86%)
May 23, 2003	21.55	21.68	21.48	21.63	1,015,478	+0.12(+0.57%)
May 22, 2003	21.36	21.67	21.32	21.51	2,141,700	+0.28(+1.34%)
May 21, 2003	21.26	21.30	21.14	21.22	2,150,367	-0.22(-1.04%)
May 20, 2003	21.33	21.49	21.29	21.45	1,113,703	+0.21(+1.00%)
May 19, 2003	21.60	21.63	21.20	21.23	1,085,776	-0.59(-2.70%)
May 16, 2003	21.67	21.85	21.62	21.82	736,691	+0.27(+1.23%)
May 15, 2003	21.66	21.66	21.50	21.56	982,736	+0.04(+0.17%)
May 14, 2003	21.69	21.69	21.46	21.52	838,287	+0.01(+0.03%)
May 13, 2003	21.37	21.61	21.37	21.51	1,528,273	-0.00(-0.01%)
May 12, 2003	21.39	21.61	21.28	21.52	1,380,934	+0.17(+0.80%)
May 09, 2003	21.14	21.42	21.14	21.35	1,536,458	+0.27(+1.26%)
May 08, 2003	21.13	21.27	21.02	21.08	1,722,798	-0.32(-1.50%)
May 07, 2003	21.46	21.49	21.32	21.40	1,073,257	-0.20(-0.92%)
May 06, 2003	21.37	21.72	21.37	21.60	1,297,154	+0.45(+2.11%)
May 05, 2003	21.20	21.26	21.10	21.15	1,739,168	+0.16(+0.76%)
May 02, 2003	20.75	21.06	20.67	20.99	1,249,967	+0.18(+0.87%)
May 01, 2003	20.78	20.87	20.59	20.81	1,465,678	+0.09(+0.41%)
Apr 30, 2003	20.80	20.83	20.68	20.73	2,780,166	+0.11(+0.51%)
Apr 29, 2003	20.61	20.76	20.51	20.62	750,654	+0.12(+0.58%)
Apr 28, 2003	20.28	20.56	20.28	20.50	1,270,190	+0.36(+1.77%)
Apr 25, 2003	20.21	20.22	20.13	20.15	1,972,695	-0.36(-1.77%)
Apr 24, 2003	20.56	20.56	20.39	20.51	1,913,471	-0.16(-0.78%)
Apr 23, 2003	20.54	20.74	20.49	20.67	8,601,471	+0.18(+0.88%)
Apr 22, 2003	20.06	20.53	20.06	20.49	4,147,619	+0.29(+1.45%)
Apr 21, 2003	20.21	20.27	20.10	20.20	1,814,282	-0.07(-0.35%)
Apr 17, 2003	20.18	20.30	20.14	20.27	2,477,304	+0.29(+1.44%)
Apr 16, 2003	20.07	20.14	19.94	19.98	2,913,059	-0.13(-0.66%)
Apr 15, 2003	20.00	20.14	19.86	20.11	1,811,875	+0.27(+1.37%)
Apr 14, 2003	19.67	19.87	19.59	19.84	2,726,238	+0.30(+1.52%)
Apr 11, 2003	19.75	19.75	19.54	19.55	526,276	-0.11(-0.57%)
Apr 10, 2003	19.77	19.77	19.59	19.66	1,026,071	-0.10(-0.52%)
Apr 09, 2003	19.94	19.96	19.71	19.76	4,733,601	-0.07(-0.38%)
Apr 08, 2003	19.84	19.86	19.74	19.83	782,433	+0.00(+0.02%)
Apr 07, 2003	20.08	20.11	19.83	19.83	1,842,209	+0.25(+1.29%)
Apr 04, 2003	19.48	19.63	19.44	19.58	997,662	+0.26(+1.34%)
Apr 03, 2003	19.45	19.47	19.31	19.32	1,999,659	-0.11(-0.56%)
Apr 02, 2003	19.36	19.46	19.33	19.42	3,229,885	+0.32(+1.65%)
Apr 01, 2003	19.04	19.11	18.90	19.11	1,896,137	+0.29(+1.56%)
Mar 31, 2003	18.85	18.98	18.71	18.82	2,250,037	-0.36(-1.89%)
Mar 28, 2003	19.07	19.27	19.07	19.18	1,876,395	-0.12(-0.65%)
Mar 27, 2003	19.26	19.39	19.05	19.30	778,581	-0.13(-0.67%)
Mar 26, 2003	19.54	19.60	19.43	19.44	1,470,974	+0.01(+0.05%)
Mar 25, 2003	19.19	19.43	19.19	19.42	3,108,066	+0.21(+1.11%)
Mar 24, 2003	19.47	19.47	19.21	19.21	2,457,081	-0.64(-3.24%)
Mar 21, 2003	19.65	19.98	19.53	19.85	3,352,185	+0.47(+2.42%)
Mar 20, 2003	19.25	19.42	19.13	19.39	1,675,611	+0.12(+0.64%)
Mar 19, 2003	19.21	19.34	19.11	19.26	1,659,240	+0.10(+0.53%)
Mar 18, 2003	19.19	19.19	18.96	19.16	7,149,274	+0.08(+0.42%)
Mar 17, 2003	18.44	19.14	18.43	19.08	3,955,020	+0.52(+2.82%)
Mar 14, 2003	18.58	18.75	18.46	18.56	3,149,475	+0.09(+0.49%)
Mar 13, 2003	18.23	18.55	18.17	18.47	4,379,701	+0.51(+2.86%)
Mar 12, 2003	18.01	18.07	17.78	17.95	2,552,899	-0.21(-1.16%)
Mar 11, 2003	18.23	18.32	18.16	18.16	1,658,758	-0.06(-0.33%)
Mar 10, 2003	18.32	18.39	18.19	18.22	2,647,273	-0.52(-2.77%)
Mar 07, 2003	18.64	18.79	18.56	18.74	1,141,149	-0.14(-0.73%)
Mar 06, 2003	18.88	18.97	18.80	18.88	1,228,300	-0.22(-1.14%)
Mar 05, 2003	19.07	19.17	19.01	19.10	1,198,447	+0.03(+0.16%)
Mar 04, 2003	19.21	19.21	19.00	19.07	2,252,926	-0.28(-1.45%)

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.