Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.99	16.99	15.64	16.32	3,964,950	-0.67(-3.93%)
May 29, 2003	18.04	18.08	16.53	16.98	3,407,700	-1.17(-6.46%)
May 28, 2003	18.89	18.98	18.13	18.16	1,038,450	-0.69(-3.68%)
May 27, 2003	18.84	18.92	18.70	18.85	507,600	+0.18(+0.95%)
May 23, 2003	18.49	18.72	18.40	18.67	581,250	+0.27(+1.47%)
May 22, 2003	18.07	18.52	18.07	18.40	1,055,100	+0.33(+1.84%)
May 21, 2003	17.75	18.20	17.75	18.07	1,112,250	+0.32(+1.78%)
May 20, 2003	17.79	18.04	17.64	17.75	1,072,800	-0.07(-0.40%)
May 19, 2003	17.78	17.98	17.42	17.82	814,350	+0.04(+0.25%)
May 16, 2003	18.31	18.44	17.78	17.78	989,400	-0.67(-3.61%)
May 15, 2003	18.22	18.57	18.22	18.44	1,531,500	+0.37(+2.04%)
May 14, 2003	17.78	18.23	17.78	18.08	1,479,750	+0.34(+1.93%)
May 13, 2003	18.41	18.42	17.09	17.73	4,620,450	-0.74(-4.02%)
May 12, 2003	19.31	19.47	18.27	18.48	1,737,000	-0.80(-4.17%)
May 09, 2003	18.92	19.28	18.44	19.28	1,020,000	+0.38(+2.02%)
May 08, 2003	19.78	20.00	18.87	18.90	1,578,750	-0.97(-4.88%)
May 07, 2003	20.34	20.34	19.87	19.87	577,950	-0.56(-2.72%)
May 06, 2003	20.86	21.00	20.42	20.42	464,100	-0.44(-2.11%)
May 05, 2003	20.83	21.03	20.70	20.86	391,950	+0.16(+0.79%)
May 02, 2003	20.36	20.75	20.31	20.70	413,550	+0.34(+1.66%)
May 01, 2003	20.12	20.51	19.77	20.36	543,000	+0.25(+1.24%)
Apr 30, 2003	20.11	20.18	19.69	20.11	634,050	+0.04(+0.22%)
Apr 29, 2003	20.42	20.60	19.92	20.07	465,150	-0.33(-1.63%)
Apr 28, 2003	20.30	20.60	20.22	20.40	544,350	+0.21(+1.03%)
Apr 25, 2003	20.24	20.44	20.06	20.19	610,950	+0.04(+0.22%)
Apr 24, 2003	21.44	21.64	19.04	20.15	2,576,400	-0.76(-3.64%)
Apr 23, 2003	20.09	20.93	20.09	20.91	848,700	+0.91(+4.53%)
Apr 22, 2003	20.95	20.98	19.78	20.00	1,365,150	-0.95(-4.54%)
Apr 21, 2003	21.24	21.24	20.91	20.95	248,550	-0.19(-0.88%)
Apr 17, 2003	21.09	21.24	21.06	21.14	301,500	+0.21(+1.02%)
Apr 16, 2003	21.18	21.40	20.90	20.92	352,200	+0.00(+0.00%)
Apr 15, 2003	20.78	20.97	20.67	20.92	479,100	+0.37(+1.80%)
Apr 14, 2003	20.44	20.56	20.05	20.56	571,050	+0.29(+1.45%)
Apr 11, 2003	20.27	20.64	20.22	20.26	205,500	-0.06(-0.31%)
Apr 10, 2003	20.36	20.44	20.23	20.32	280,200	-0.04(-0.17%)
Apr 09, 2003	20.63	20.71	20.34	20.36	425,400	-0.16(-0.76%)
Apr 08, 2003	20.94	20.96	20.34	20.52	654,150	-0.56(-2.66%)
Apr 07, 2003	21.44	21.50	21.07	21.08	485,100	+0.28(+1.32%)
Apr 04, 2003	20.93	21.27	20.72	20.80	309,600	-0.13(-0.64%)
Apr 03, 2003	21.44	21.49	20.91	20.93	408,900	-0.28(-1.32%)
Apr 02, 2003	20.87	21.24	20.87	21.21	506,100	+0.61(+2.95%)
Apr 01, 2003	20.74	20.76	20.37	20.60	481,200	+0.06(+0.30%)
Mar 31, 2003	20.35	20.62	20.15	20.54	391,200	+0.17(+0.83%)
Mar 28, 2003	20.24	20.50	20.18	20.37	312,900	+0.09(+0.46%)
Mar 27, 2003	20.04	20.29	19.91	20.28	216,300	+0.19(+0.95%)
Mar 26, 2003	20.30	20.33	20.03	20.09	353,850	-0.03(-0.15%)
Mar 25, 2003	19.95	20.30	19.95	20.12	446,250	+0.17(+0.85%)
Mar 24, 2003	19.82	20.00	19.33	19.95	425,100	+0.08(+0.38%)
Mar 21, 2003	19.78	20.08	19.60	19.88	622,350	+0.31(+1.59%)
Mar 20, 2003	19.60	19.84	19.31	19.56	306,900	+0.01(+0.05%)
Mar 19, 2003	19.65	19.72	19.38	19.56	375,750	-0.03(-0.16%)
Mar 18, 2003	19.73	19.78	19.44	19.59	405,150	-0.11(-0.56%)
Mar 17, 2003	18.87	19.73	18.86	19.70	447,300	+0.83(+4.41%)
Mar 14, 2003	19.40	19.50	18.78	18.87	807,600	-0.49(-2.53%)
Mar 13, 2003	19.37	19.60	19.29	19.36	311,100	+0.08(+0.39%)
Mar 12, 2003	19.44	19.44	19.17	19.28	247,200	-0.16(-0.80%)
Mar 11, 2003	19.53	19.54	19.33	19.44	344,850	-0.10(-0.50%)
Mar 10, 2003	19.56	19.62	19.40	19.53	305,100	-0.02(-0.11%)
Mar 07, 2003	19.32	19.63	19.28	19.56	329,400	+0.15(+0.78%)
Mar 06, 2003	19.31	19.43	19.22	19.40	253,350	+0.01(+0.07%)
Mar 05, 2003	19.07	19.50	18.89	19.39	402,750	+0.28(+1.47%)
Mar 04, 2003	19.11	19.29	19.00	19.11	194,250	-0.02(-0.12%)

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.