Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	23.02	24.00	23.02	23.91	1,963,358	+1.00(+4.38%)
May 29, 2003	22.90	23.12	22.66	22.91	1,635,768	-0.02(-0.09%)
May 28, 2003	22.68	23.21	22.68	22.93	1,650,612	+0.29(+1.27%)
May 27, 2003	22.16	22.69	22.00	22.64	1,973,254	+0.89(+4.11%)
May 23, 2003	21.58	21.78	21.23	21.75	2,581,428	+0.23(+1.05%)
May 22, 2003	21.47	21.58	21.25	21.52	2,243,942	+0.05(+0.22%)
May 21, 2003	21.44	21.57	21.10	21.47	1,527,056	-0.19(-0.86%)
May 20, 2003	21.84	21.84	21.35	21.66	1,714,937	-0.18(-0.82%)
May 19, 2003	22.37	22.47	21.83	21.84	1,436,099	-0.63(-2.81%)
May 16, 2003	22.64	22.79	22.19	22.47	1,619,468	-0.17(-0.76%)
May 15, 2003	22.73	22.75	22.33	22.64	1,112,147	-0.09(-0.39%)
May 14, 2003	22.81	22.87	22.47	22.73	984,662	+0.08(+0.36%)
May 13, 2003	22.71	22.81	22.49	22.65	1,234,684	-0.22(-0.96%)
May 12, 2003	22.13	22.90	21.86	22.87	1,376,432	+0.74(+3.32%)
May 09, 2003	21.99	22.25	21.82	22.13	800,711	+0.32(+1.45%)
May 08, 2003	22.26	22.26	21.75	21.82	1,774,022	-0.60(-2.70%)
May 07, 2003	22.61	22.61	22.24	22.42	1,634,167	-0.27(-1.18%)
May 06, 2003	22.61	22.88	22.40	22.69	1,414,706	-0.03(-0.15%)
May 05, 2003	22.85	23.01	22.50	22.72	1,668,076	+0.01(+0.06%)
May 02, 2003	22.06	22.71	22.00	22.71	1,860,322	+0.65(+2.96%)
May 01, 2003	21.96	22.23	21.49	22.06	1,730,072	+0.10(+0.44%)
Apr 30, 2003	22.10	22.28	21.51	21.96	2,913,239	-0.13(-0.59%)
Apr 29, 2003	22.61	22.62	21.95	22.09	1,686,413	-0.52(-2.31%)
Apr 28, 2003	21.80	22.74	21.80	22.61	1,750,737	+0.81(+3.72%)
Apr 25, 2003	22.06	22.13	21.71	21.80	1,043,893	-0.25(-1.12%)
Apr 24, 2003	22.94	22.94	21.88	22.05	1,719,739	-0.89(-3.86%)
Apr 23, 2003	22.37	22.95	22.13	22.94	2,077,163	+0.57(+2.55%)
Apr 22, 2003	21.23	22.38	21.10	22.37	2,487,124	+1.10(+5.17%)
Apr 21, 2003	20.96	21.27	20.95	21.27	1,300,610	+0.36(+1.71%)
Apr 17, 2003	20.65	20.95	20.63	20.91	1,624,998	+0.23(+1.10%)
Apr 16, 2003	21.30	21.37	20.57	20.68	1,397,534	-0.54(-2.53%)
Apr 15, 2003	20.79	21.23	20.55	21.22	2,155,605	+0.50(+2.42%)
Apr 14, 2003	20.61	20.74	20.37	20.72	2,955,588	+0.59(+2.94%)
Apr 11, 2003	20.40	20.66	20.09	20.13	1,044,766	-0.10(-0.51%)
Apr 10, 2003	20.00	20.23	19.93	20.23	913,061	+0.27(+1.38%)
Apr 09, 2003	20.13	20.55	19.93	19.95	990,047	-0.18(-0.89%)
Apr 08, 2003	20.44	20.44	19.95	20.13	1,229,154	-0.30(-1.48%)
Apr 07, 2003	20.89	21.11	20.39	20.44	1,500,424	-0.10(-0.47%)
Apr 04, 2003	20.55	20.61	20.35	20.53	1,304,394	+0.24(+1.19%)
Apr 03, 2003	20.50	20.56	20.06	20.29	1,413,688	-0.17(-0.84%)
Apr 02, 2003	19.63	20.58	19.49	20.46	1,542,628	+0.83(+4.24%)
Apr 01, 2003	19.31	19.73	19.15	19.63	1,026,284	+0.39(+2.04%)
Mar 31, 2003	19.59	19.76	19.08	19.24	1,593,855	-0.34(-1.75%)
Mar 28, 2003	19.76	19.87	19.48	19.58	2,081,675	-0.47(-2.33%)
Mar 27, 2003	19.93	20.24	19.64	20.05	1,075,474	+0.12(+0.59%)
Mar 26, 2003	19.98	20.17	19.75	19.93	1,257,096	-0.05(-0.24%)
Mar 25, 2003	19.96	20.09	19.73	19.98	1,341,941	+0.16(+0.80%)
Mar 24, 2003	21.07	21.07	19.73	19.82	1,766,891	-1.25(-5.93%)
Mar 21, 2003	21.13	21.17	20.57	21.07	1,793,960	+0.37(+1.79%)
Mar 20, 2003	20.27	20.75	19.63	20.70	2,422,508	+0.43(+2.14%)
Mar 19, 2003	19.79	20.30	19.78	20.27	1,757,286	+0.48(+2.43%)
Mar 18, 2003	19.79	19.98	19.67	19.79	3,654,428	+0.16(+0.80%)
Mar 17, 2003	18.59	19.69	18.37	19.63	1,628,055	+0.91(+4.84%)
Mar 14, 2003	18.55	19.14	18.48	18.72	1,553,106	+0.25(+1.38%)
Mar 13, 2003	17.87	18.50	17.87	18.47	1,760,633	+1.02(+5.83%)
Mar 12, 2003	17.25	17.51	16.99	17.45	1,973,109	+0.16(+0.91%)
Mar 11, 2003	18.07	18.07	17.23	17.30	2,413,485	-0.77(-4.26%)
Mar 10, 2003	18.90	18.90	18.00	18.06	1,326,223	-0.84(-4.43%)
Mar 07, 2003	18.48	19.00	18.46	18.90	917,427	+0.14(+0.73%)
Mar 06, 2003	19.01	19.11	18.68	18.77	1,324,186	-0.23(-1.23%)
Mar 05, 2003	18.91	19.15	18.85	19.00	1,110,983	+0.13(+0.69%)
Mar 04, 2003	19.26	19.29	18.85	18.87	1,191,753	-0.38(-2.00%)

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.