Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.80	21.80	21.41	21.44	8,887	-0.11(-0.51%)
May 29, 2003	21.62	21.80	21.44	21.55	7,897	-0.07(-0.34%)
May 28, 2003	20.42	21.62	20.35	21.62	4,540	+1.27(+6.25%)
May 27, 2003	20.35	20.90	20.10	20.35	6,493	+0.07(+0.36%)
May 23, 2003	20.17	20.28	20.17	20.28	1,348	+0.11(+0.54%)
May 22, 2003	20.02	20.17	20.02	20.17	5,751	-0.04(-0.18%)
May 21, 2003	21.01	21.11	19.99	20.21	11,006	-0.87(-4.14%)
May 20, 2003	21.01	21.19	21.01	21.08	7,952	+0.00(+0.00%)
May 19, 2003	21.41	21.41	20.97	21.08	6,136	-0.36(-1.69%)
May 16, 2003	21.41	21.80	20.90	21.44	17,308	+0.04(+0.17%)
May 15, 2003	21.04	21.51	20.53	21.41	35,441	+0.40(+1.90%)
May 14, 2003	21.33	21.41	20.90	21.01	13,015	-0.29(-1.37%)
May 13, 2003	21.73	21.73	20.53	21.30	11,226	-0.47(-2.17%)
May 12, 2003	22.06	22.06	21.62	21.77	4,925	-0.18(-0.83%)
May 09, 2003	22.46	22.46	21.48	21.95	3,054	-0.47(-2.11%)
May 08, 2003	22.24	22.71	21.11	22.42	6,163	+0.15(+0.65%)
May 07, 2003	23.26	23.26	22.28	22.28	7,814	-0.80(-3.46%)
May 06, 2003	23.37	23.80	23.00	23.08	7,374	-0.18(-0.78%)
May 05, 2003	22.90	23.26	22.24	23.26	12,492	+0.36(+1.59%)
May 02, 2003	23.55	23.99	22.60	22.90	11,089	-0.36(-1.56%)
May 01, 2003	21.80	24.09	21.80	23.26	69,590	+1.24(+5.61%)
Apr 30, 2003	21.51	22.13	20.79	22.02	5,008	+0.44(+2.02%)
Apr 29, 2003	21.95	21.95	21.55	21.59	660	-0.22(-1.00%)
Apr 28, 2003	21.91	22.17	20.79	21.80	15,381	-0.15(-0.66%)
Apr 25, 2003	21.80	21.99	20.90	21.95	18,821	+0.22(+1.00%)
Apr 24, 2003	21.77	22.17	20.90	21.73	37,422	-0.07(-0.33%)
Apr 23, 2003	19.48	22.35	19.48	21.80	70,718	+2.36(+12.15%)
Apr 22, 2003	18.97	19.44	18.68	19.44	21,215	+0.73(+3.88%)
Apr 21, 2003	18.35	19.26	18.24	18.72	25,838	+0.44(+2.41%)
Apr 17, 2003	18.24	19.04	17.66	18.28	29,415	+0.29(+1.60%)
Apr 16, 2003	18.53	18.72	17.92	17.99	13,125	-0.36(-1.98%)
Apr 15, 2003	17.99	18.61	17.92	18.35	24,902	+0.58(+3.27%)
Apr 14, 2003	16.83	17.81	16.83	17.77	18,491	+1.16(+7.00%)
Apr 11, 2003	16.50	16.79	16.46	16.61	31,561	+0.15(+0.88%)
Apr 10, 2003	15.70	16.54	15.52	16.46	81,284	+0.73(+4.62%)
Apr 09, 2003	16.28	16.50	15.45	15.74	30,185	-0.55(-3.35%)
Apr 08, 2003	16.43	16.43	16.10	16.28	4,842	-0.07(-0.44%)
Apr 07, 2003	16.83	16.90	15.99	16.35	14,583	-0.33(-1.96%)
Apr 04, 2003	16.50	16.86	16.32	16.68	8,887	+0.33(+2.00%)
Apr 03, 2003	16.83	17.04	15.81	16.35	12,767	-0.51(-3.02%)
Apr 02, 2003	16.57	17.26	16.57	16.86	24,710	+0.84(+5.22%)
Apr 01, 2003	13.59	16.17	13.56	16.03	44,879	+2.58(+19.19%)
Mar 31, 2003	13.16	13.45	13.02	13.45	11,639	+0.15(+1.09%)
Mar 28, 2003	13.81	13.81	12.79	13.30	18,320	-0.37(-2.71%)
Mar 27, 2003	14.03	14.03	13.67	13.67	8,502	-0.61(-4.28%)
Mar 26, 2003	14.32	14.68	13.92	14.28	3,026	-0.07(-0.51%)
Mar 25, 2003	14.35	14.46	14.19	14.35	2,393	+0.15(+1.02%)
Mar 24, 2003	14.14	14.50	13.81	14.21	7,759	-0.18(-1.26%)
Mar 21, 2003	14.72	15.26	14.39	14.39	8,942	-0.15(-1.00%)
Mar 20, 2003	14.90	15.08	14.46	14.54	19,014	-0.36(-2.44%)
Mar 19, 2003	16.90	16.90	14.61	14.90	56,024	-2.00(-11.83%)
Mar 18, 2003	16.46	17.04	15.63	16.90	11,584	+0.73(+4.49%)
Mar 17, 2003	14.72	16.39	14.65	16.17	18,659	+1.42(+9.61%)
Mar 14, 2003	14.68	14.75	14.35	14.75	9,190	+0.25(+1.75%)
Mar 13, 2003	14.46	14.75	14.17	14.50	75,781	-0.03(-0.23%)
Mar 12, 2003	14.86	14.86	14.03	14.53	42,348	+0.11(+0.73%)
Mar 11, 2003	15.63	15.63	13.96	14.43	34,148	-1.02(-6.59%)
Mar 10, 2003	16.64	16.64	15.01	15.45	24,352	-1.27(-7.61%)
Mar 07, 2003	16.21	16.83	15.08	16.72	27,929	+0.33(+2.00%)
Mar 06, 2003	16.75	16.97	16.35	16.39	7,402	-0.40(-2.38%)
Mar 05, 2003	16.97	17.37	16.72	16.79	11,034	-0.25(-1.49%)
Mar 04, 2003	18.39	18.64	17.04	17.04	4,760	-1.31(-7.13%)

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.