Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.89	20.86	19.86	20.66	249,507	+0.82(+4.14%)
May 29, 2003	19.93	20.17	19.74	19.84	151,483	-0.09(-0.45%)
May 28, 2003	20.24	20.24	19.79	19.93	150,169	-0.12(-0.59%)
May 27, 2003	19.77	20.10	19.55	20.05	110,050	+0.30(+1.50%)
May 23, 2003	19.74	19.79	19.28	19.75	162,296	+0.13(+0.66%)
May 22, 2003	19.30	19.74	19.26	19.62	163,104	+0.23(+1.17%)
May 21, 2003	19.20	19.58	19.07	19.40	188,570	+0.11(+0.56%)
May 20, 2003	19.28	19.41	18.95	19.29	173,311	+0.03(+0.15%)
May 19, 2003	19.74	19.74	19.23	19.26	207,973	-0.50(-2.55%)
May 16, 2003	19.64	19.79	19.40	19.76	357,435	-0.17(-0.84%)
May 15, 2003	19.94	20.04	19.72	19.93	123,591	+0.14(+0.70%)
May 14, 2003	20.11	20.11	19.61	19.79	127,532	-0.25(-1.23%)
May 13, 2003	20.16	20.16	19.87	20.04	102,673	-0.14(-0.69%)
May 12, 2003	19.74	20.34	19.56	20.18	232,227	+0.26(+1.29%)
May 09, 2003	19.44	19.94	19.28	19.92	191,400	+0.52(+2.70%)
May 08, 2003	19.49	19.64	19.19	19.40	192,613	-0.27(-1.36%)
May 07, 2003	19.62	19.87	19.46	19.66	193,926	+0.05(+0.25%)
May 06, 2003	19.10	19.89	19.06	19.61	324,087	+0.47(+2.43%)
May 05, 2003	19.41	19.46	18.98	19.15	219,190	-0.27(-1.38%)
May 02, 2003	18.89	19.46	18.89	19.41	142,893	+0.43(+2.24%)
May 01, 2003	19.25	19.25	18.50	18.99	146,329	-0.34(-1.74%)
Apr 30, 2003	18.85	19.45	18.57	19.33	252,034	+0.35(+1.83%)
Apr 29, 2003	19.21	19.22	18.75	18.98	268,809	-0.23(-1.18%)
Apr 28, 2003	18.49	19.24	18.46	19.21	248,598	+0.72(+3.91%)
Apr 25, 2003	18.65	18.73	18.46	18.48	257,895	-0.26(-1.37%)
Apr 24, 2003	18.75	18.90	18.67	18.74	329,746	+0.18(+0.96%)
Apr 23, 2003	18.58	18.69	18.41	18.56	234,652	-0.02(-0.11%)
Apr 22, 2003	18.06	18.59	17.93	18.58	226,062	+0.57(+3.19%)
Apr 21, 2003	18.12	18.15	17.88	18.01	387,651	-0.04(-0.22%)
Apr 17, 2003	17.37	18.27	17.37	18.05	520,338	+1.01(+5.92%)
Apr 16, 2003	17.52	17.58	16.99	17.04	161,285	-0.39(-2.22%)
Apr 15, 2003	17.36	17.45	16.96	17.43	245,566	+0.02(+0.11%)
Apr 14, 2003	16.93	17.41	16.88	17.41	223,334	+0.51(+3.05%)
Apr 11, 2003	17.27	17.44	16.79	16.89	176,444	-0.19(-1.10%)
Apr 10, 2003	17.22	17.26	16.81	17.08	233,844	+0.06(+0.35%)
Apr 09, 2003	17.23	17.68	16.98	17.02	255,874	-0.26(-1.49%)
Apr 08, 2003	17.83	17.83	17.21	17.28	273,154	-0.55(-3.11%)
Apr 07, 2003	17.91	18.23	17.72	17.83	165,024	+0.13(+0.73%)
Apr 04, 2003	17.76	17.90	17.53	17.70	217,978	-0.02(-0.11%)
Apr 03, 2003	17.80	17.86	17.56	17.72	260,522	-0.02(-0.11%)
Apr 02, 2003	17.54	17.85	17.50	17.74	250,619	+0.27(+1.53%)
Apr 01, 2003	17.24	17.52	17.07	17.48	184,932	+0.24(+1.38%)
Mar 31, 2003	17.02	17.38	16.86	17.24	256,985	+0.09(+0.52%)
Mar 28, 2003	16.97	17.17	16.95	17.15	191,198	-0.19(-1.08%)
Mar 27, 2003	17.17	17.41	16.84	17.34	170,582	+0.11(+0.63%)
Mar 26, 2003	17.29	17.45	17.02	17.23	175,736	-0.20(-1.14%)
Mar 25, 2003	17.22	17.54	17.06	17.43	108,332	+0.24(+1.38%)
Mar 24, 2003	17.95	17.95	17.08	17.19	215,552	-0.76(-4.24%)
Mar 21, 2003	17.36	17.95	17.24	17.95	191,703	+0.84(+4.92%)
Mar 20, 2003	17.14	17.22	16.74	17.11	270,426	-0.03(-0.17%)
Mar 19, 2003	17.32	17.34	16.99	17.14	290,334	-0.18(-1.03%)
Mar 18, 2003	17.69	17.74	17.25	17.32	261,937	-0.13(-0.74%)
Mar 17, 2003	16.57	17.46	16.33	17.45	244,859	+0.85(+5.13%)
Mar 14, 2003	16.76	16.78	16.42	16.59	199,181	+0.03(+0.18%)
Mar 13, 2003	16.02	16.57	16.01	16.57	163,913	+0.63(+3.98%)
Mar 12, 2003	16.00	16.00	15.69	15.93	209,590	+0.03(+0.19%)
Mar 11, 2003	16.35	16.45	15.89	15.90	300,541	-0.35(-2.13%)
Mar 10, 2003	16.60	16.60	16.24	16.25	164,923	-0.36(-2.15%)
Mar 07, 2003	16.35	16.75	16.18	16.60	242,231	+0.16(+0.96%)
Mar 06, 2003	16.62	16.66	16.33	16.45	158,961	-0.24(-1.42%)
Mar 05, 2003	16.56	16.68	16.33	16.68	251,427	+0.13(+0.78%)
Mar 04, 2003	17.07	17.07	16.47	16.56	441,716	-0.47(-2.73%)

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.