Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.50	22.70	21.45	22.65	565,200	+1.17(+5.45%)
May 29, 2003	21.17	21.71	21.17	21.48	326,100	+0.31(+1.46%)
May 28, 2003	20.16	21.20	20.16	21.17	503,600	+1.00(+4.96%)
May 27, 2003	19.72	20.18	19.57	20.17	396,400	+0.45(+2.28%)
May 23, 2003	19.64	19.75	19.50	19.72	244,400	+0.12(+0.61%)
May 22, 2003	19.50	19.71	19.41	19.60	230,200	+0.00(+0.00%)
May 21, 2003	19.72	19.75	19.50	19.60	142,900	-0.14(-0.71%)
May 20, 2003	19.77	19.88	19.49	19.74	191,300	+0.04(+0.20%)
May 19, 2003	20.00	20.05	19.67	19.70	246,100	-0.38(-1.89%)
May 16, 2003	20.22	20.22	20.00	20.08	263,500	-0.14(-0.69%)
May 15, 2003	19.99	20.23	19.99	20.22	272,000	+0.24(+1.20%)
May 14, 2003	20.20	20.21	19.95	19.98	201,200	-0.22(-1.09%)
May 13, 2003	20.48	20.49	20.20	20.20	160,400	-0.29(-1.42%)
May 12, 2003	20.00	20.54	19.96	20.49	260,100	+0.50(+2.50%)
May 09, 2003	19.94	20.04	19.88	19.99	300,900	+0.05(+0.25%)
May 08, 2003	20.18	20.24	19.90	19.94	217,200	-0.36(-1.77%)
May 07, 2003	20.16	20.42	19.96	20.30	246,800	+0.04(+0.20%)
May 06, 2003	20.15	20.46	20.14	20.26	389,900	+0.11(+0.55%)
May 05, 2003	20.12	20.16	19.94	20.15	313,300	+0.13(+0.65%)
May 02, 2003	19.61	20.17	19.58	20.02	356,000	+0.41(+2.09%)
May 01, 2003	19.95	19.95	19.39	19.61	377,200	-0.39(-1.95%)
Apr 30, 2003	19.75	20.00	19.60	20.00	368,000	+0.06(+0.30%)
Apr 29, 2003	19.94	20.11	19.57	19.94	496,400	-0.04(-0.20%)
Apr 28, 2003	19.51	20.00	19.51	19.98	331,600	+0.48(+2.46%)
Apr 25, 2003	19.44	19.70	19.35	19.50	325,600	+0.06(+0.31%)
Apr 24, 2003	19.65	19.74	19.24	19.44	621,900	-0.76(-3.76%)
Apr 23, 2003	20.24	20.30	20.10	20.20	484,100	-0.04(-0.20%)
Apr 22, 2003	19.27	20.30	19.09	20.24	437,900	+0.92(+4.76%)
Apr 21, 2003	19.35	19.50	19.26	19.32	367,000	-0.03(-0.16%)
Apr 17, 2003	19.02	19.39	19.02	19.35	102,300	+0.34(+1.79%)
Apr 16, 2003	19.35	19.51	19.00	19.01	216,400	-0.30(-1.55%)
Apr 15, 2003	18.85	19.33	18.75	19.31	174,000	+0.44(+2.33%)
Apr 14, 2003	18.40	18.87	18.36	18.87	176,300	+0.47(+2.55%)
Apr 11, 2003	18.55	18.69	18.33	18.40	86,700	+0.05(+0.27%)
Apr 10, 2003	18.33	18.36	18.10	18.35	291,200	+0.02(+0.11%)
Apr 09, 2003	18.62	18.90	18.33	18.33	276,500	-0.29(-1.56%)
Apr 08, 2003	18.53	18.66	18.41	18.62	300,000	-0.02(-0.11%)
Apr 07, 2003	18.98	19.20	18.60	18.64	159,200	+0.13(+0.70%)
Apr 04, 2003	18.49	18.57	18.37	18.51	123,100	+0.06(+0.33%)
Apr 03, 2003	18.45	18.67	18.35	18.45	201,800	+0.00(+0.00%)
Apr 02, 2003	18.11	18.67	18.11	18.45	312,600	+0.59(+3.30%)
Apr 01, 2003	17.49	17.98	17.49	17.86	286,400	+0.29(+1.65%)
Mar 31, 2003	17.72	17.72	17.35	17.57	208,500	-0.35(-1.95%)
Mar 28, 2003	18.03	18.03	17.78	17.92	143,500	-0.20(-1.10%)
Mar 27, 2003	18.00	18.18	17.70	18.12	221,300	+0.07(+0.39%)
Mar 26, 2003	18.28	18.28	17.97	18.05	134,600	-0.23(-1.26%)
Mar 25, 2003	18.14	18.31	17.89	18.28	290,600	+0.14(+0.77%)
Mar 24, 2003	18.98	18.98	17.98	18.14	295,000	-1.05(-5.47%)
Mar 21, 2003	18.89	19.25	18.53	19.19	230,600	+0.63(+3.39%)
Mar 20, 2003	18.10	18.58	17.90	18.56	164,600	+0.30(+1.64%)
Mar 19, 2003	18.31	18.49	18.02	18.26	151,400	-0.02(-0.11%)
Mar 18, 2003	17.94	18.36	17.77	18.28	336,900	+0.33(+1.84%)
Mar 17, 2003	17.29	18.01	17.05	17.95	334,400	+0.58(+3.34%)
Mar 14, 2003	17.17	17.46	17.05	17.37	457,500	+0.24(+1.40%)
Mar 13, 2003	16.26	17.13	16.26	17.13	275,100	+1.12(+7.00%)
Mar 12, 2003	16.04	16.04	15.68	16.01	313,000	-0.09(-0.56%)
Mar 11, 2003	16.24	16.53	16.10	16.10	695,200	-0.14(-0.86%)
Mar 10, 2003	16.40	16.40	16.08	16.24	267,700	-0.28(-1.69%)
Mar 07, 2003	16.25	16.67	16.07	16.52	270,500	+0.27(+1.66%)
Mar 06, 2003	16.50	16.51	16.17	16.25	163,800	-0.27(-1.63%)
Mar 05, 2003	16.52	16.68	16.49	16.52	234,900	-0.04(-0.24%)
Mar 04, 2003	16.81	16.81	16.49	16.56	246,600	-0.29(-1.72%)

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.