Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.37	21.54	21.35	21.42	289,381	+0.18(+0.87%)
May 29, 2003	21.47	21.53	20.64	21.24	202,732	-0.23(-1.06%)
May 28, 2003	21.61	21.66	21.41	21.47	149,013	-0.03(-0.15%)
May 27, 2003	21.73	21.74	21.48	21.50	159,316	-0.23(-1.05%)
May 23, 2003	21.63	21.73	21.48	21.73	62,733	+0.21(+0.99%)
May 22, 2003	21.28	21.63	21.23	21.51	101,918	+0.30(+1.41%)
May 21, 2003	21.31	21.39	21.14	21.22	102,102	-0.04(-0.18%)
May 20, 2003	21.20	21.41	21.20	21.25	86,832	+0.05(+0.23%)
May 19, 2003	21.34	21.34	21.04	21.20	41,760	-0.13(-0.61%)
May 16, 2003	21.36	21.39	21.26	21.34	73,403	-0.07(-0.31%)
May 15, 2003	21.34	21.47	21.31	21.40	94,375	+0.07(+0.31%)
May 14, 2003	21.44	21.46	21.23	21.34	64,572	-0.11(-0.51%)
May 13, 2003	21.40	21.47	21.38	21.44	56,662	+0.04(+0.20%)
May 12, 2003	21.31	21.47	21.31	21.40	85,545	+0.08(+0.38%)
May 09, 2003	21.44	21.50	21.30	21.32	88,856	-0.12(-0.56%)
May 08, 2003	21.37	21.47	21.31	21.44	93,087	+0.08(+0.36%)
May 07, 2003	21.42	21.42	21.28	21.36	113,692	-0.08(-0.38%)
May 06, 2003	21.44	21.58	21.34	21.44	217,082	+0.00(+0.00%)
May 05, 2003	21.04	21.46	21.04	21.44	168,330	+0.39(+1.83%)
May 02, 2003	21.09	21.43	21.06	21.06	235,478	+0.07(+0.34%)
May 01, 2003	21.03	21.06	20.85	20.99	63,468	+0.04(+0.18%)
Apr 30, 2003	21.04	21.08	20.83	20.95	143,310	-0.09(-0.41%)
Apr 29, 2003	20.98	21.34	20.98	21.04	50,775	+0.07(+0.31%)
Apr 28, 2003	20.96	21.03	20.85	20.97	195,741	+0.07(+0.31%)
Apr 25, 2003	20.82	21.06	20.79	20.91	155,084	+0.10(+0.50%)
Apr 24, 2003	21.24	21.24	20.80	20.80	250,380	-0.38(-1.80%)
Apr 23, 2003	21.24	21.31	21.12	21.18	57,949	+0.03(+0.13%)
Apr 22, 2003	21.05	21.22	20.99	21.16	90,144	+0.16(+0.78%)
Apr 21, 2003	20.87	21.10	20.78	20.99	65,492	+0.17(+0.84%)
Apr 17, 2003	20.85	20.90	20.74	20.82	177,712	+0.08(+0.39%)
Apr 16, 2003	20.74	20.74	20.51	20.74	43,968	+0.03(+0.13%)
Apr 15, 2003	20.64	20.71	20.49	20.71	89,408	+0.15(+0.74%)
Apr 14, 2003	20.25	20.57	20.25	20.56	92,719	+0.31(+1.53%)
Apr 11, 2003	20.24	20.44	20.05	20.25	86,464	+0.01(+0.03%)
Apr 10, 2003	20.14	20.30	20.11	20.24	123,074	+0.16(+0.79%)
Apr 09, 2003	20.16	20.38	19.96	20.09	87,200	-0.35(-1.73%)
Apr 08, 2003	20.63	20.66	20.34	20.44	110,196	-0.14(-0.66%)
Apr 07, 2003	20.52	20.84	20.49	20.57	145,518	+0.38(+1.86%)
Apr 04, 2003	20.14	20.28	20.12	20.20	195,557	+0.00(+0.00%)
Apr 03, 2003	20.30	20.34	20.11	20.20	68,620	-0.02(-0.11%)
Apr 02, 2003	19.68	20.35	19.68	20.22	206,411	+0.57(+2.90%)
Apr 01, 2003	19.46	19.65	19.43	19.65	68,620	+0.19(+0.98%)
Mar 31, 2003	19.51	19.51	19.32	19.46	152,693	-0.09(-0.47%)
Mar 28, 2003	19.57	19.67	19.52	19.55	109,092	-0.02(-0.08%)
Mar 27, 2003	19.42	19.57	19.35	19.57	121,602	+0.15(+0.76%)
Mar 26, 2003	19.51	19.51	19.35	19.42	122,154	-0.11(-0.58%)
Mar 25, 2003	19.46	19.68	19.41	19.54	177,345	+0.12(+0.62%)
Mar 24, 2003	19.89	19.90	19.35	19.42	120,866	-0.53(-2.67%)
Mar 21, 2003	19.49	20.00	19.43	19.95	106,149	+0.47(+2.40%)
Mar 20, 2003	19.13	19.51	18.91	19.48	93,455	+0.29(+1.53%)
Mar 19, 2003	18.89	19.19	18.80	19.19	83,337	+0.27(+1.44%)
Mar 18, 2003	19.03	19.03	18.47	18.92	202,548	-0.11(-0.57%)
Mar 17, 2003	18.60	19.15	18.35	19.03	200,157	+0.43(+2.31%)
Mar 14, 2003	18.14	18.63	18.14	18.60	146,070	+0.38(+2.06%)
Mar 13, 2003	18.21	18.29	18.15	18.22	111,852	+0.01(+0.06%)
Mar 12, 2003	18.07	18.24	18.07	18.21	61,261	+0.11(+0.60%)
Mar 11, 2003	18.10	18.21	17.87	18.10	94,191	+0.05(+0.30%)
Mar 10, 2003	18.42	18.42	18.05	18.05	53,166	-0.38(-2.04%)
Mar 07, 2003	18.43	18.56	18.36	18.42	90,144	-0.06(-0.32%)
Mar 06, 2003	18.54	18.54	18.21	18.48	100,630	-0.05(-0.29%)
Mar 05, 2003	18.68	18.69	18.40	18.54	214,138	-0.22(-1.19%)
Mar 04, 2003	18.88	18.88	18.75	18.76	58,133	-0.12(-0.63%)

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.