Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.66	20.30	19.66	20.29	582,076	+0.63(+3.23%)
May 29, 2003	20.16	20.22	19.41	19.66	585,191	-0.50(-2.48%)
May 28, 2003	20.42	20.66	20.15	20.16	623,231	-0.35(-1.72%)
May 27, 2003	20.43	20.52	20.26	20.51	523,704	+0.08(+0.39%)
May 23, 2003	20.29	20.54	20.21	20.43	394,500	-0.01(-0.06%)
May 22, 2003	20.24	20.45	20.20	20.44	287,758	+0.13(+0.66%)
May 21, 2003	20.36	20.38	20.14	20.31	234,142	+0.10(+0.51%)
May 20, 2003	19.88	20.23	19.85	20.21	282,020	+0.37(+1.88%)
May 19, 2003	19.89	19.89	19.70	19.83	584,043	-0.05(-0.25%)
May 16, 2003	20.03	20.03	19.79	19.88	350,885	-0.15(-0.76%)
May 15, 2003	20.05	20.10	19.75	20.03	151,011	+0.12(+0.61%)
May 14, 2003	20.06	20.06	19.80	19.91	319,240	-0.16(-0.82%)
May 13, 2003	19.75	20.08	19.71	20.08	343,343	+0.20(+0.98%)
May 12, 2003	19.97	19.97	19.82	19.88	232,502	-0.03(-0.15%)
May 09, 2003	19.80	20.00	19.73	19.91	317,764	+0.17(+0.87%)
May 08, 2003	19.49	19.75	19.49	19.74	257,917	+0.14(+0.72%)
May 07, 2003	19.83	19.85	19.60	19.60	396,467	-0.22(-1.11%)
May 06, 2003	19.60	19.96	19.53	19.82	389,909	+0.30(+1.56%)
May 05, 2003	19.52	19.56	19.38	19.52	407,453	+0.01(+0.06%)
May 02, 2003	19.41	19.67	19.39	19.50	304,319	+0.07(+0.34%)
May 01, 2003	19.13	19.55	18.82	19.44	675,700	+0.35(+1.85%)
Apr 30, 2003	19.23	19.24	18.89	19.08	665,698	-0.15(-0.76%)
Apr 29, 2003	19.09	19.52	19.02	19.23	330,061	+0.10(+0.54%)
Apr 28, 2003	19.27	19.27	19.05	19.13	445,657	-0.18(-0.92%)
Apr 25, 2003	19.50	19.51	19.17	19.30	438,442	-0.28(-1.43%)
Apr 24, 2003	19.52	19.77	19.42	19.58	574,370	+0.02(+0.09%)
Apr 23, 2003	19.68	19.68	19.32	19.57	480,581	-0.12(-0.59%)
Apr 22, 2003	19.24	19.75	19.17	19.68	477,958	+0.40(+2.06%)
Apr 21, 2003	19.21	19.28	19.14	19.28	301,367	+0.09(+0.44%)
Apr 17, 2003	19.15	19.21	19.01	19.20	216,597	+0.17(+0.90%)
Apr 16, 2003	19.09	19.09	18.89	19.03	556,169	+0.00(+0.00%)
Apr 15, 2003	18.94	19.03	18.78	19.03	453,855	+0.13(+0.71%)
Apr 14, 2003	18.67	18.90	18.67	18.89	539,117	+0.16(+0.85%)
Apr 11, 2003	18.97	19.03	18.66	18.74	476,318	-0.25(-1.32%)
Apr 10, 2003	18.97	19.05	18.91	18.99	559,285	-0.07(-0.35%)
Apr 09, 2003	18.91	19.08	18.91	19.05	758,174	-0.01(-0.06%)
Apr 08, 2003	19.15	19.16	18.99	19.07	516,654	-0.24(-1.23%)
Apr 07, 2003	19.29	19.52	19.17	19.30	333,833	+0.16(+0.86%)
Apr 04, 2003	19.31	19.32	19.14	19.14	722,266	-0.43(-2.18%)
Apr 03, 2003	19.64	19.64	19.36	19.57	236,601	-0.04(-0.19%)
Apr 02, 2003	19.52	19.79	19.48	19.60	419,750	+0.12(+0.59%)
Apr 01, 2003	19.12	19.49	19.00	19.49	26,333,134	+0.40(+2.08%)
Mar 31, 2003	19.14	19.18	18.94	19.09	5,105,383	-0.06(-0.32%)
Mar 28, 2003	18.98	19.18	18.91	19.15	587,323	-0.06(-0.32%)
Mar 27, 2003	19.03	19.27	18.91	19.21	309,402	+0.14(+0.74%)
Mar 26, 2003	19.18	19.21	19.02	19.07	652,417	-0.06(-0.32%)
Mar 25, 2003	18.96	19.13	18.91	19.13	408,273	+0.23(+1.19%)
Mar 24, 2003	19.44	19.44	18.78	18.91	416,143	-0.54(-2.76%)
Mar 21, 2003	19.18	19.45	18.97	19.44	397,123	+0.41(+2.18%)
Mar 20, 2003	18.94	19.03	18.65	19.03	396,139	+0.09(+0.48%)
Mar 19, 2003	18.75	18.96	18.66	18.94	313,173	+0.34(+1.80%)
Mar 18, 2003	18.55	18.60	18.44	18.60	402,534	+0.09(+0.49%)
Mar 17, 2003	18.08	18.51	18.00	18.51	340,227	+0.37(+2.02%)
Mar 14, 2003	18.24	18.25	18.09	18.14	219,549	-0.08(-0.44%)
Mar 13, 2003	18.13	18.23	18.05	18.22	382,038	+0.12(+0.67%)
Mar 12, 2003	18.14	18.17	18.05	18.10	439,426	-0.02(-0.10%)
Mar 11, 2003	18.46	18.46	18.06	18.12	856,390	-0.33(-1.78%)
Mar 10, 2003	18.72	18.72	18.42	18.45	187,084	-0.27(-1.47%)
Mar 07, 2003	18.69	18.78	18.13	18.72	183,313	+0.00(+0.00%)
Mar 06, 2003	18.82	18.85	18.67	18.72	256,605	-0.06(-0.32%)
Mar 05, 2003	18.66	18.82	18.66	18.78	211,023	+0.03(+0.16%)
Mar 04, 2003	18.87	18.89	18.73	18.75	598,964	-0.09(-0.49%)

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.