Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.93	21.23	20.92	21.18	22,145,000	+0.25(+1.20%)
May 29, 2003	21.21	21.28	20.84	20.93	18,766,964	-0.28(-1.32%)
May 28, 2003	21.24	21.35	21.06	21.21	20,252,064	-0.15(-0.71%)
May 27, 2003	20.83	21.39	20.80	21.36	26,489,786	+0.42(+2.03%)
May 23, 2003	20.86	21.13	20.78	20.93	16,284,696	+0.02(+0.08%)
May 22, 2003	20.74	20.93	20.71	20.92	21,383,976	+0.09(+0.45%)
May 21, 2003	20.55	20.85	20.41	20.82	24,509,196	+0.27(+1.33%)
May 20, 2003	20.48	20.65	20.43	20.55	17,749,858	+0.16(+0.80%)
May 19, 2003	20.46	20.54	20.38	20.39	15,720,802	-0.24(-1.16%)
May 16, 2003	20.54	20.69	20.50	20.63	19,313,844	+0.09(+0.45%)
May 15, 2003	20.55	20.62	20.41	20.53	15,381,710	+0.05(+0.23%)
May 14, 2003	20.70	20.73	20.43	20.49	18,065,750	-0.19(-0.90%)
May 13, 2003	20.71	20.75	20.55	20.67	18,966,674	-0.01(-0.06%)
May 12, 2003	20.58	20.71	20.49	20.68	21,066,538	+0.05(+0.23%)
May 09, 2003	20.56	20.69	20.46	20.64	14,788,255	+0.08(+0.37%)
May 08, 2003	20.48	20.78	20.44	20.56	15,561,482	-0.04(-0.20%)
May 07, 2003	20.49	20.71	20.43	20.60	16,740,830	+0.12(+0.60%)
May 06, 2003	20.64	20.75	20.40	20.48	25,370,420	-0.15(-0.71%)
May 05, 2003	21.03	21.07	20.60	20.63	21,648,650	-0.34(-1.64%)
May 02, 2003	20.64	21.00	20.64	20.97	21,905,420	+0.33(+1.58%)
May 01, 2003	20.55	20.81	20.36	20.64	23,161,936	+0.16(+0.80%)
Apr 30, 2003	20.20	20.54	20.18	20.48	35,047,364	+0.22(+1.06%)
Apr 29, 2003	20.51	20.60	20.19	20.27	19,580,752	-0.34(-1.64%)
Apr 28, 2003	20.29	20.71	20.26	20.60	19,733,886	+0.36(+1.78%)
Apr 25, 2003	20.36	20.37	20.07	20.24	19,711,028	-0.20(-0.97%)
Apr 24, 2003	20.39	20.56	20.31	20.44	15,458,706	-0.12(-0.59%)
Apr 23, 2003	20.46	20.56	20.25	20.56	21,795,424	-0.05(-0.23%)
Apr 22, 2003	20.18	20.70	20.07	20.61	19,859,004	+0.32(+1.58%)
Apr 21, 2003	20.42	20.46	20.19	20.29	14,093,742	-0.09(-0.46%)
Apr 17, 2003	20.06	20.40	20.06	20.38	15,523,500	+0.20(+0.98%)
Apr 16, 2003	20.46	20.46	20.06	20.18	16,537,512	-0.21(-1.03%)
Apr 15, 2003	20.30	20.42	20.14	20.39	15,224,280	+0.10(+0.52%)
Apr 14, 2003	19.93	20.31	19.93	20.29	14,010,559	+0.31(+1.57%)
Apr 11, 2003	20.13	20.31	19.90	19.97	15,915,355	-0.20(-1.01%)
Apr 10, 2003	20.07	20.25	19.97	20.18	14,996,041	+0.12(+0.61%)
Apr 09, 2003	20.31	20.49	20.02	20.06	20,495,598	-0.06(-0.32%)
Apr 08, 2003	20.36	20.41	20.04	20.12	21,553,264	-0.27(-1.34%)
Apr 07, 2003	20.93	20.95	20.36	20.39	20,534,096	-0.27(-1.32%)
Apr 04, 2003	20.52	20.70	20.48	20.67	17,852,120	+0.27(+1.34%)
Apr 03, 2003	20.78	20.85	20.33	20.39	22,220,966	-0.38(-1.82%)
Apr 02, 2003	20.92	20.94	20.72	20.77	16,218,700	+0.03(+0.14%)
Apr 01, 2003	20.51	20.86	20.44	20.74	19,955,422	+0.41(+2.00%)
Mar 31, 2003	20.63	20.74	20.29	20.34	24,764,590	-0.63(-3.00%)
Mar 28, 2003	20.73	21.06	20.73	20.96	14,088,414	+0.06(+0.31%)
Mar 27, 2003	20.77	21.03	20.67	20.90	18,194,992	+0.03(+0.17%)
Mar 26, 2003	20.80	21.02	20.79	20.86	22,517,264	+0.11(+0.53%)
Mar 25, 2003	20.74	21.03	20.68	20.75	19,284,626	+0.21(+1.02%)
Mar 24, 2003	20.92	20.95	20.54	20.55	20,822,144	-0.40(-1.92%)
Mar 21, 2003	20.95	20.95	20.70	20.95	25,757,978	+0.24(+1.15%)
Mar 20, 2003	20.58	20.88	20.52	20.71	20,918,390	+0.00(+0.00%)
Mar 19, 2003	20.54	20.79	20.49	20.71	20,752,022	+0.20(+0.96%)
Mar 18, 2003	20.35	20.51	20.14	20.51	21,966,948	+0.12(+0.57%)
Mar 17, 2003	20.04	20.51	19.97	20.39	29,425,094	+0.38(+1.92%)
Mar 14, 2003	20.10	20.25	19.81	20.01	25,967,656	-0.06(-0.29%)
Mar 13, 2003	20.00	20.16	19.74	20.07	23,147,670	+0.25(+1.26%)
Mar 12, 2003	20.11	20.11	19.33	19.82	32,397,698	-0.30(-1.48%)
Mar 11, 2003	20.22	20.33	20.10	20.11	22,650,804	+0.13(+0.64%)
Mar 10, 2003	20.24	20.29	19.99	19.99	20,003,888	-0.26(-1.27%)
Mar 07, 2003	19.84	20.29	19.83	20.24	22,685,178	+0.13(+0.67%)
Mar 06, 2003	20.22	20.28	20.02	20.11	20,865,970	-0.21(-1.03%)
Mar 05, 2003	19.92	20.32	19.91	20.32	20,953,966	+0.40(+2.02%)
Mar 04, 2003	20.19	20.21	19.88	19.92	17,965,380	-0.13(-0.67%)

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.