Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.48	20.13	19.48	19.98	918,082	+0.56(+2.86%)
May 29, 2003	19.43	19.76	19.25	19.42	857,352	-0.09(-0.45%)
May 28, 2003	19.54	19.63	19.28	19.51	552,897	+0.03(+0.18%)
May 27, 2003	19.00	19.61	19.00	19.48	1,162,268	+0.48(+2.52%)
May 23, 2003	18.74	19.00	18.60	19.00	1,110,280	+0.30(+1.63%)
May 22, 2003	18.95	19.09	18.69	18.69	1,110,165	-0.18(-0.97%)
May 21, 2003	19.18	19.23	18.80	18.88	1,102,803	-0.38(-1.99%)
May 20, 2003	19.42	19.53	19.07	19.26	1,075,659	-0.22(-1.12%)
May 19, 2003	20.00	20.00	19.46	19.48	582,457	-0.70(-3.49%)
May 16, 2003	19.39	20.18	19.29	20.18	1,060,016	+0.53(+2.70%)
May 15, 2003	19.74	19.74	19.43	19.65	633,065	+0.09(+0.44%)
May 14, 2003	19.62	19.68	19.16	19.56	308,711	+0.01(+0.04%)
May 13, 2003	19.65	19.67	19.34	19.55	741,298	-0.01(-0.04%)
May 12, 2003	19.39	19.77	19.17	19.56	613,397	+0.09(+0.45%)
May 09, 2003	19.32	19.50	18.97	19.48	566,354	+0.19(+0.99%)
May 08, 2003	19.46	19.61	19.08	19.28	966,736	-0.18(-0.94%)
May 07, 2003	19.05	19.62	18.96	19.47	1,092,107	+0.34(+1.77%)
May 06, 2003	18.58	19.40	18.54	19.13	1,005,037	+0.69(+3.72%)
May 05, 2003	18.52	18.56	18.26	18.44	736,352	-0.10(-0.52%)
May 02, 2003	18.41	18.82	18.40	18.54	706,447	-0.10(-0.51%)
May 01, 2003	18.50	18.74	18.28	18.63	1,139,034	+0.04(+0.23%)
Apr 30, 2003	18.16	18.84	18.04	18.59	824,917	+0.17(+0.90%)
Apr 29, 2003	17.98	18.64	17.89	18.42	924,524	+0.39(+2.17%)
Apr 28, 2003	17.59	18.16	17.41	18.03	622,253	+0.39(+2.22%)
Apr 25, 2003	17.71	17.82	17.54	17.64	465,252	-0.07(-0.39%)
Apr 24, 2003	18.08	18.26	17.65	17.71	888,408	-0.59(-3.23%)
Apr 23, 2003	18.21	18.44	18.16	18.30	501,828	+0.14(+0.77%)
Apr 22, 2003	17.74	18.43	17.56	18.16	673,437	+0.43(+2.45%)
Apr 21, 2003	17.48	18.08	17.48	17.73	817,671	-0.14(-0.78%)
Apr 17, 2003	17.09	17.87	17.09	17.87	1,428,308	+0.82(+4.79%)
Apr 16, 2003	18.17	18.21	16.95	17.05	2,133,375	+0.23(+1.34%)
Apr 15, 2003	16.28	16.94	16.15	16.82	861,953	+0.57(+3.48%)
Apr 14, 2003	15.95	16.35	15.95	16.26	489,636	+0.24(+1.52%)
Apr 11, 2003	16.26	16.37	15.83	16.01	725,080	-0.20(-1.23%)
Apr 10, 2003	16.26	16.27	15.95	16.21	530,123	+0.13(+0.81%)
Apr 09, 2003	16.08	16.52	16.05	16.08	631,455	-0.04(-0.27%)
Apr 08, 2003	16.30	16.30	15.87	16.13	863,103	+0.13(+0.82%)
Apr 07, 2003	16.08	16.35	15.96	16.00	843,205	+0.09(+0.55%)
Apr 04, 2003	16.12	16.15	15.75	15.91	1,202,870	-0.10(-0.60%)
Apr 03, 2003	16.41	16.56	16.01	16.01	691,840	-0.36(-2.18%)
Apr 02, 2003	16.41	16.55	15.87	16.36	538,519	+0.12(+0.75%)
Apr 01, 2003	15.91	16.56	15.80	16.24	874,375	+0.27(+1.69%)
Mar 31, 2003	15.78	16.19	15.56	15.97	734,282	+0.02(+0.11%)
Mar 28, 2003	16.06	16.08	15.88	15.95	448,229	-0.10(-0.60%)
Mar 27, 2003	16.03	16.29	15.82	16.05	900,255	+0.02(+0.11%)
Mar 26, 2003	16.45	16.45	16.03	16.03	951,323	-0.47(-2.85%)
Mar 25, 2003	16.39	16.65	16.18	16.50	848,151	+0.05(+0.32%)
Mar 24, 2003	16.82	16.83	16.45	16.45	1,004,922	-0.49(-2.87%)
Mar 21, 2003	16.75	16.95	16.13	16.94	1,439,579	+0.24(+1.46%)
Mar 20, 2003	16.74	16.91	16.41	16.69	941,201	-0.10(-0.62%)
Mar 19, 2003	17.07	17.23	16.80	16.80	645,257	-0.08(-0.46%)
Mar 18, 2003	16.78	17.08	16.66	16.88	767,637	+0.08(+0.47%)
Mar 17, 2003	15.95	17.04	15.85	16.80	913,597	+0.89(+5.57%)
Mar 14, 2003	15.56	16.40	15.21	15.91	1,318,809	+0.17(+1.05%)
Mar 13, 2003	15.13	15.80	15.13	15.75	1,025,050	+0.67(+4.44%)
Mar 12, 2003	15.24	15.28	14.95	15.08	793,977	-0.13(-0.86%)
Mar 11, 2003	15.48	15.91	15.20	15.21	938,211	-0.34(-2.18%)
Mar 10, 2003	15.85	15.93	15.43	15.55	871,845	-0.38(-2.40%)
Mar 07, 2003	16.21	16.30	15.87	15.93	800,533	-0.28(-1.72%)
Mar 06, 2003	16.29	16.41	16.12	16.21	794,207	-0.09(-0.53%)
Mar 05, 2003	16.52	16.71	16.23	16.29	847,116	-0.42(-2.50%)
Mar 04, 2003	17.06	17.07	16.68	16.71	729,106	-0.48(-2.78%)

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.