Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	22.13	22.34	22.06	22.34	3,536,225	+0.14(+0.61%)
May 29, 2003	22.71	22.82	22.03	22.20	3,373,598	-0.57(-2.51%)
May 28, 2003	22.86	22.93	22.63	22.77	4,146,702	-0.06(-0.25%)
May 27, 2003	22.37	23.00	22.37	22.83	5,322,622	+0.48(+2.14%)
May 23, 2003	21.67	22.63	21.67	22.35	5,655,189	+0.84(+3.89%)
May 22, 2003	21.11	21.54	21.10	21.52	3,104,542	+0.41(+1.94%)
May 21, 2003	20.94	21.14	20.78	21.11	2,687,870	+0.19(+0.92%)
May 20, 2003	21.02	21.02	20.79	20.91	2,844,916	-0.03(-0.12%)
May 19, 2003	20.72	21.04	20.72	20.94	5,833,021	-0.13(-0.62%)
May 16, 2003	20.56	21.09	20.56	21.07	3,228,100	+0.51(+2.50%)
May 15, 2003	20.33	20.57	20.24	20.56	1,896,674	+0.23(+1.15%)
May 14, 2003	20.37	20.39	20.28	20.32	1,394,744	+0.06(+0.28%)
May 13, 2003	20.12	20.28	20.12	20.26	1,604,331	+0.15(+0.72%)
May 12, 2003	20.34	20.35	20.12	20.12	1,536,393	-0.40(-1.95%)
May 09, 2003	20.39	20.52	20.24	20.52	4,098,011	+0.20(+1.00%)
May 08, 2003	20.22	20.38	20.17	20.32	1,459,025	+0.09(+0.46%)
May 07, 2003	20.17	20.31	20.08	20.22	1,166,488	+0.06(+0.28%)
May 06, 2003	20.25	20.28	20.10	20.17	1,101,822	+0.01(+0.03%)
May 05, 2003	20.19	20.24	20.07	20.16	1,071,799	+0.07(+0.34%)
May 02, 2003	20.13	20.25	20.01	20.09	1,812,763	-0.10(-0.49%)
May 01, 2003	20.20	20.26	19.96	20.19	1,647,826	-0.01(-0.03%)
Apr 30, 2003	20.34	20.34	20.17	20.20	1,474,806	-0.04(-0.21%)
Apr 29, 2003	20.43	20.48	20.23	20.24	2,088,940	-0.18(-0.89%)
Apr 28, 2003	20.24	20.47	20.23	20.42	2,041,595	+0.20(+1.00%)
Apr 25, 2003	20.35	20.49	20.16	20.22	1,429,771	-0.17(-0.84%)
Apr 24, 2003	20.22	20.51	20.22	20.39	1,196,512	+0.12(+0.62%)
Apr 23, 2003	20.25	20.29	20.03	20.26	1,241,547	+0.03(+0.15%)
Apr 22, 2003	20.01	20.31	19.93	20.23	1,697,095	+0.22(+1.12%)
Apr 21, 2003	20.32	20.32	19.85	20.01	2,465,003	-0.30(-1.48%)
Apr 17, 2003	20.42	20.47	20.26	20.31	1,553,522	-0.11(-0.53%)
Apr 16, 2003	20.73	20.73	20.30	20.42	1,599,519	-0.31(-1.48%)
Apr 15, 2003	20.55	20.76	20.52	20.73	862,597	+0.19(+0.91%)
Apr 14, 2003	20.53	20.64	20.49	20.54	1,390,510	+0.02(+0.08%)
Apr 11, 2003	20.51	20.64	20.42	20.52	1,527,925	+0.08(+0.38%)
Apr 10, 2003	20.22	20.47	20.20	20.45	1,002,706	+0.19(+0.95%)
Apr 09, 2003	20.38	20.46	20.22	20.25	1,215,373	-0.04(-0.18%)
Apr 08, 2003	20.27	20.48	20.21	20.29	1,236,158	+0.02(+0.08%)
Apr 07, 2003	20.53	20.74	20.23	20.27	1,314,681	-0.17(-0.81%)
Apr 04, 2003	20.32	20.45	20.22	20.44	1,023,877	+0.18(+0.87%)
Apr 03, 2003	20.26	20.37	20.14	20.26	1,421,110	+0.00(+0.00%)
Apr 02, 2003	20.22	20.37	20.21	20.26	2,066,807	+0.05(+0.23%)
Apr 01, 2003	19.98	20.26	19.94	20.22	2,673,628	+0.23(+1.14%)
Mar 31, 2003	19.98	20.11	19.81	19.99	2,108,956	+0.01(+0.03%)
Mar 28, 2003	19.91	20.06	19.82	19.98	1,881,278	-0.05(-0.26%)
Mar 27, 2003	20.19	20.19	19.84	20.04	3,082,024	-0.15(-0.75%)
Mar 26, 2003	20.36	20.42	20.19	20.19	1,682,853	-0.18(-0.87%)
Mar 25, 2003	20.14	20.49	20.12	20.36	1,588,549	+0.22(+1.11%)
Mar 24, 2003	20.52	20.52	20.10	20.14	1,476,538	-0.38(-1.87%)
Mar 21, 2003	20.13	20.52	19.98	20.52	1,815,265	+0.46(+2.28%)
Mar 20, 2003	20.16	20.24	20.00	20.07	1,542,551	-0.14(-0.69%)
Mar 19, 2003	20.26	20.33	20.09	20.21	1,566,031	-0.06(-0.28%)
Mar 18, 2003	20.21	20.33	20.05	20.26	2,253,299	+0.14(+0.70%)
Mar 17, 2003	19.74	20.12	19.67	20.12	1,890,901	+0.38(+1.92%)
Mar 14, 2003	19.80	19.87	19.67	19.74	1,814,880	+0.00(+0.00%)
Mar 13, 2003	19.99	20.05	19.72	19.74	1,847,790	-0.12(-0.60%)
Mar 12, 2003	19.78	19.87	19.55	19.86	2,420,930	+0.09(+0.45%)
Mar 11, 2003	19.90	20.17	19.74	19.78	1,602,983	-0.10(-0.50%)
Mar 10, 2003	20.26	20.26	19.87	19.87	1,435,930	-0.51(-2.50%)
Mar 07, 2003	20.29	20.42	20.18	20.38	962,675	+0.04(+0.20%)
Mar 06, 2003	20.24	20.39	20.11	20.34	1,105,479	+0.06(+0.31%)
Mar 05, 2003	20.21	20.35	20.08	20.28	1,543,706	+0.12(+0.59%)
Mar 04, 2003	20.32	20.39	20.11	20.16	1,136,465	-0.16(-0.77%)

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.