Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.22	21.38	21.10	21.31	180,198	+0.21(+1.00%)
May 29, 2003	21.34	21.37	20.98	21.10	233,725	-0.23(-1.10%)
May 28, 2003	21.57	21.57	21.20	21.34	266,139	-0.23(-1.04%)
May 27, 2003	21.57	21.58	21.41	21.56	287,678	-0.00(-0.02%)
May 23, 2003	21.42	21.62	21.24	21.57	232,658	+0.24(+1.14%)
May 22, 2003	21.36	21.36	21.21	21.32	290,663	+0.01(+0.07%)
May 21, 2003	21.14	21.31	20.96	21.31	246,733	+0.17(+0.80%)
May 20, 2003	21.20	21.36	21.11	21.14	265,499	-0.07(-0.31%)
May 19, 2003	21.45	21.45	21.14	21.20	283,199	-0.15(-0.72%)
May 16, 2003	21.27	21.36	21.13	21.36	327,982	+0.09(+0.42%)
May 15, 2003	21.36	21.36	21.17	21.27	246,520	+0.03(+0.13%)
May 14, 2003	21.29	21.34	21.10	21.24	279,574	+0.00(+0.02%)
May 13, 2003	21.15	21.28	21.10	21.24	283,412	+0.02(+0.09%)
May 12, 2003	21.10	21.27	21.10	21.22	256,543	+0.06(+0.29%)
May 09, 2003	21.13	21.21	21.05	21.16	374,258	+0.12(+0.58%)
May 08, 2003	21.00	21.16	20.87	21.04	689,659	+0.03(+0.16%)
May 07, 2003	21.00	21.05	20.98	21.00	1,832,054	+0.00(+0.00%)
May 06, 2003	21.22	21.28	20.98	21.00	555,523	-0.17(-0.82%)
May 05, 2003	21.48	21.57	21.17	21.18	267,419	-0.28(-1.29%)
May 02, 2003	21.38	21.55	21.27	21.45	127,951	+0.19(+0.88%)
May 01, 2003	21.34	21.44	21.15	21.27	137,334	-0.12(-0.55%)
Apr 30, 2003	21.24	21.50	21.24	21.38	187,662	-0.36(-1.66%)
Apr 29, 2003	21.79	21.96	21.74	21.74	214,319	+0.02(+0.11%)
Apr 28, 2003	21.49	21.90	21.49	21.72	237,137	+0.23(+1.09%)
Apr 25, 2003	21.26	21.69	21.11	21.49	250,572	+0.38(+1.80%)
Apr 24, 2003	21.22	21.22	21.01	21.11	175,933	+0.26(+1.26%)
Apr 23, 2003	20.78	20.91	20.77	20.84	189,794	+0.06(+0.29%)
Apr 22, 2003	20.52	20.89	20.34	20.78	185,956	+0.37(+1.79%)
Apr 21, 2003	20.16	20.44	20.16	20.42	176,999	+0.21(+1.02%)
Apr 17, 2003	20.16	20.47	20.09	20.21	252,704	+0.05(+0.23%)
Apr 16, 2003	20.21	20.50	20.09	20.16	218,157	+0.05(+0.23%)
Apr 15, 2003	19.81	20.16	19.69	20.12	249,292	+0.02(+0.12%)
Apr 14, 2003	20.12	20.35	19.94	20.09	221,569	-0.21(-1.04%)
Apr 11, 2003	20.33	20.54	20.10	20.30	290,876	+0.05(+0.23%)
Apr 10, 2003	20.40	20.42	19.69	20.26	943,217	-0.42(-2.02%)
Apr 09, 2003	21.45	21.45	20.16	20.68	742,333	-0.89(-4.11%)
Apr 08, 2003	21.85	21.86	21.34	21.56	241,828	-0.31(-1.44%)
Apr 07, 2003	21.87	21.88	21.64	21.88	124,966	+0.09(+0.41%)
Apr 04, 2003	21.59	21.81	21.55	21.79	70,160	+0.27(+1.26%)
Apr 03, 2003	21.75	21.78	21.51	21.51	133,069	-0.23(-1.06%)
Apr 02, 2003	21.57	21.82	21.57	21.74	141,599	+0.01(+0.06%)
Apr 01, 2003	21.38	21.73	21.38	21.73	108,119	+0.30(+1.40%)
Mar 31, 2003	21.17	21.48	21.15	21.43	95,110	+0.21(+0.99%)
Mar 28, 2003	21.24	21.29	21.11	21.22	65,255	-0.02(-0.11%)
Mar 27, 2003	21.22	21.25	21.13	21.24	72,719	+0.03(+0.15%)
Mar 26, 2003	21.25	21.33	21.19	21.21	50,967	-0.02(-0.09%)
Mar 25, 2003	21.29	21.33	21.17	21.23	56,085	+0.01(+0.07%)
Mar 24, 2003	21.01	21.31	21.01	21.21	83,808	+0.17(+0.80%)
Mar 21, 2003	21.24	21.28	20.94	21.05	91,058	-0.10(-0.49%)
Mar 20, 2003	20.98	21.15	20.84	21.15	99,375	+0.20(+0.96%)
Mar 19, 2003	20.81	21.10	20.80	20.95	141,813	+0.15(+0.72%)
Mar 18, 2003	20.91	21.01	20.75	20.80	174,014	-0.17(-0.81%)
Mar 17, 2003	21.20	21.21	20.97	20.97	125,179	-0.23(-1.08%)
Mar 14, 2003	21.24	21.34	21.12	21.20	126,032	+0.02(+0.11%)
Mar 13, 2003	20.87	21.20	20.87	21.17	120,914	+0.30(+1.46%)
Mar 12, 2003	20.91	21.02	20.80	20.87	164,844	-0.12(-0.56%)
Mar 11, 2003	20.94	21.08	20.87	20.98	84,021	+0.03(+0.16%)
Mar 10, 2003	20.87	20.99	20.86	20.95	109,185	+0.04(+0.18%)
Mar 07, 2003	20.98	21.15	20.90	20.91	110,038	-0.16(-0.76%)
Mar 06, 2003	20.87	21.08	20.77	21.07	102,787	+0.25(+1.19%)
Mar 05, 2003	20.87	21.03	20.77	20.82	126,672	-0.09(-0.43%)
Mar 04, 2003	20.78	20.98	20.75	20.91	132,856	+0.01(+0.07%)

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.