Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.82	22.19	21.73	22.17	367,128	+0.44(+2.03%)
May 29, 2003	21.91	22.07	21.67	21.73	301,582	-0.18(-0.81%)
May 28, 2003	21.77	21.98	21.67	21.91	519,108	+0.14(+0.62%)
May 27, 2003	21.49	21.84	21.38	21.77	385,298	+0.21(+0.96%)
May 23, 2003	21.55	21.58	21.22	21.57	156,225	+0.09(+0.41%)
May 22, 2003	21.40	21.70	21.27	21.48	529,127	+0.08(+0.36%)
May 21, 2003	21.32	21.41	21.09	21.40	316,016	+0.12(+0.55%)
May 20, 2003	21.24	21.44	21.17	21.28	430,807	+0.02(+0.11%)
May 19, 2003	21.05	21.39	20.99	21.26	367,298	+0.09(+0.42%)
May 16, 2003	21.20	21.39	21.16	21.17	432,845	-0.19(-0.88%)
May 15, 2003	21.49	21.55	21.31	21.36	375,279	-0.22(-1.04%)
May 14, 2003	21.61	21.63	21.44	21.58	253,186	-0.01(-0.05%)
May 13, 2003	21.67	21.74	21.49	21.59	376,638	-0.19(-0.89%)
May 12, 2003	21.67	21.88	21.59	21.79	255,733	+0.03(+0.14%)
May 09, 2003	21.79	21.88	21.52	21.76	436,241	+0.05(+0.24%)
May 08, 2003	21.79	21.80	21.64	21.71	167,262	-0.20(-0.91%)
May 07, 2003	21.82	22.05	21.73	21.91	223,639	+0.03(+0.13%)
May 06, 2003	21.91	22.08	21.69	21.88	518,768	-0.12(-0.54%)
May 05, 2003	21.80	22.12	21.71	22.00	330,789	+0.19(+0.89%)
May 02, 2003	21.49	21.85	21.49	21.80	459,335	+0.25(+1.15%)
May 01, 2003	21.47	21.65	21.05	21.55	291,223	+0.19(+0.88%)
Apr 30, 2003	21.53	21.53	21.32	21.37	445,580	-0.16(-0.74%)
Apr 29, 2003	21.47	21.79	21.44	21.52	251,827	+0.06(+0.27%)
Apr 28, 2003	21.41	21.55	21.35	21.47	278,318	+0.17(+0.80%)
Apr 25, 2003	21.44	21.51	21.23	21.29	168,281	-0.14(-0.66%)
Apr 24, 2003	21.64	21.73	21.23	21.44	247,412	-0.21(-0.95%)
Apr 23, 2003	21.69	21.72	21.42	21.64	172,696	-0.04(-0.19%)
Apr 22, 2003	21.39	21.79	21.20	21.68	316,016	+0.29(+1.35%)
Apr 21, 2003	21.29	21.42	21.00	21.39	308,544	+0.16(+0.78%)
Apr 17, 2003	21.14	21.29	21.06	21.23	304,808	+0.21(+0.98%)
Apr 16, 2003	21.61	21.63	20.94	21.02	256,922	-0.30(-1.41%)
Apr 15, 2003	21.38	21.42	21.19	21.32	293,601	-0.01(-0.03%)
Apr 14, 2003	21.11	21.34	21.07	21.33	405,166	+0.31(+1.46%)
Apr 11, 2003	21.26	21.46	20.96	21.02	303,280	-0.11(-0.50%)
Apr 10, 2003	21.14	21.35	21.04	21.13	182,545	-0.01(-0.06%)
Apr 09, 2003	21.38	21.79	21.04	21.14	298,016	-0.15(-0.69%)
Apr 08, 2003	21.41	21.58	21.24	21.29	207,677	-0.06(-0.28%)
Apr 07, 2003	21.20	21.73	21.20	21.35	343,185	+0.24(+1.12%)
Apr 04, 2003	21.02	21.41	20.99	21.11	277,978	+0.15(+0.70%)
Apr 03, 2003	20.99	21.25	20.87	20.96	213,450	-0.15(-0.72%)
Apr 02, 2003	21.08	21.29	20.91	21.12	335,374	+0.27(+1.27%)
Apr 01, 2003	20.70	20.95	20.49	20.85	323,487	+0.26(+1.26%)
Mar 31, 2003	20.73	20.96	20.43	20.59	240,960	-0.22(-1.05%)
Mar 28, 2003	20.91	20.94	20.40	20.81	382,411	-0.01(-0.03%)
Mar 27, 2003	20.67	21.08	20.31	20.82	241,469	+0.20(+0.97%)
Mar 26, 2003	20.79	20.81	20.46	20.62	371,883	-0.17(-0.82%)
Mar 25, 2003	20.75	21.04	20.55	20.79	335,544	+0.15(+0.74%)
Mar 24, 2003	20.82	20.82	20.08	20.63	457,976	-0.26(-1.24%)
Mar 21, 2003	20.58	20.91	20.43	20.89	336,732	+0.42(+2.04%)
Mar 20, 2003	20.61	20.61	20.03	20.48	287,487	-0.06(-0.31%)
Mar 19, 2003	20.14	20.55	20.14	20.54	272,035	+0.49(+2.44%)
Mar 18, 2003	20.55	20.55	19.85	20.05	463,920	-0.49(-2.41%)
Mar 17, 2003	19.90	20.55	19.57	20.55	438,109	+0.64(+3.22%)
Mar 14, 2003	19.96	20.11	19.71	19.90	313,299	-0.06(-0.30%)
Mar 13, 2003	20.05	20.31	19.85	19.96	494,995	-0.06(-0.29%)
Mar 12, 2003	20.13	20.22	19.94	20.02	349,977	-0.11(-0.53%)
Mar 11, 2003	19.96	20.33	19.86	20.13	356,940	+0.11(+0.56%)
Mar 10, 2003	20.14	20.16	19.68	20.02	259,469	-0.15(-0.76%)
Mar 07, 2003	20.14	20.33	19.97	20.17	320,600	-0.03(-0.15%)
Mar 06, 2003	20.20	20.29	20.02	20.20	356,770	-0.07(-0.35%)
Mar 05, 2003	20.73	20.73	20.27	20.27	593,145	-0.51(-2.44%)
Mar 04, 2003	20.76	20.92	20.62	20.78	570,730	+0.11(+0.51%)

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.