Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	24.24	24.66	24.14	24.64	330,416	+0.49(+2.03%)
May 29, 2003	24.34	24.52	24.08	24.14	271,424	-0.20(-0.81%)
May 28, 2003	24.19	24.42	24.08	24.34	467,198	+0.15(+0.62%)
May 27, 2003	23.88	24.27	23.75	24.19	346,768	+0.23(+0.96%)
May 23, 2003	23.95	23.98	23.58	23.96	140,602	+0.10(+0.41%)
May 22, 2003	23.78	24.11	23.63	23.86	476,215	+0.09(+0.36%)
May 21, 2003	23.69	23.78	23.43	23.78	284,414	+0.13(+0.55%)
May 20, 2003	23.59	23.82	23.52	23.65	387,727	+0.03(+0.11%)
May 19, 2003	23.39	23.77	23.32	23.62	330,569	+0.10(+0.42%)
May 16, 2003	23.56	23.77	23.52	23.52	389,561	-0.21(-0.88%)
May 15, 2003	23.88	23.95	23.68	23.73	337,752	-0.25(-1.04%)
May 14, 2003	24.01	24.03	23.82	23.98	227,867	-0.01(-0.05%)
May 13, 2003	24.08	24.16	23.88	23.99	338,974	-0.22(-0.89%)
May 12, 2003	24.08	24.31	23.99	24.21	230,160	+0.03(+0.14%)
May 09, 2003	24.21	24.31	23.92	24.18	392,617	+0.06(+0.24%)
May 08, 2003	24.21	24.22	24.04	24.12	150,536	-0.22(-0.91%)
May 07, 2003	24.24	24.50	24.14	24.34	201,275	+0.03(+0.13%)
May 06, 2003	24.34	24.54	24.10	24.31	466,892	-0.13(-0.54%)
May 05, 2003	24.22	24.58	24.12	24.44	297,710	+0.22(+0.89%)
May 02, 2003	23.88	24.28	23.88	24.22	413,402	+0.27(+1.15%)
May 01, 2003	23.85	24.05	23.39	23.95	262,101	+0.21(+0.88%)
Apr 30, 2003	23.92	23.92	23.69	23.74	401,023	-0.18(-0.74%)
Apr 29, 2003	23.85	24.21	23.82	23.92	226,645	+0.07(+0.27%)
Apr 28, 2003	23.78	23.95	23.72	23.85	250,486	+0.19(+0.80%)
Apr 25, 2003	23.82	23.90	23.59	23.66	151,453	-0.16(-0.66%)
Apr 24, 2003	24.05	24.14	23.59	23.82	222,671	-0.23(-0.95%)
Apr 23, 2003	24.10	24.13	23.80	24.05	155,427	-0.05(-0.19%)
Apr 22, 2003	23.77	24.21	23.56	24.09	284,414	+0.32(+1.35%)
Apr 21, 2003	23.65	23.80	23.33	23.77	277,690	+0.18(+0.78%)
Apr 17, 2003	23.49	23.65	23.40	23.59	274,327	+0.23(+0.98%)
Apr 16, 2003	24.01	24.03	23.26	23.36	231,230	-0.33(-1.41%)
Apr 15, 2003	23.75	23.80	23.54	23.69	264,241	-0.01(-0.03%)
Apr 14, 2003	23.46	23.71	23.41	23.70	364,649	+0.34(+1.46%)
Apr 11, 2003	23.62	23.84	23.29	23.36	272,952	-0.12(-0.50%)
Apr 10, 2003	23.49	23.72	23.37	23.48	164,291	-0.01(-0.06%)
Apr 09, 2003	23.75	24.21	23.37	23.49	268,214	-0.16(-0.69%)
Apr 08, 2003	23.78	23.98	23.59	23.65	186,909	-0.07(-0.28%)
Apr 07, 2003	23.56	24.14	23.56	23.72	308,867	+0.26(+1.12%)
Apr 04, 2003	23.36	23.78	23.33	23.46	250,181	+0.16(+0.70%)
Apr 03, 2003	23.33	23.61	23.19	23.29	192,106	-0.17(-0.72%)
Apr 02, 2003	23.42	23.65	23.23	23.46	301,837	+0.29(+1.27%)
Apr 01, 2003	23.00	23.28	22.77	23.17	291,139	+0.29(+1.26%)
Mar 31, 2003	23.03	23.29	22.71	22.88	216,864	-0.24(-1.05%)
Mar 28, 2003	23.23	23.26	22.67	23.12	344,170	-0.01(-0.03%)
Mar 27, 2003	22.97	23.42	22.56	23.13	217,322	+0.22(+0.97%)
Mar 26, 2003	23.10	23.12	22.74	22.91	334,695	-0.19(-0.82%)
Mar 25, 2003	23.06	23.37	22.84	23.10	301,990	+0.17(+0.74%)
Mar 24, 2003	23.13	23.13	22.31	22.93	412,179	-0.29(-1.24%)
Mar 21, 2003	22.87	23.23	22.71	23.22	303,059	+0.46(+2.04%)
Mar 20, 2003	22.90	22.90	22.25	22.75	258,739	-0.07(-0.32%)
Mar 19, 2003	22.38	22.83	22.38	22.82	244,831	+0.54(+2.44%)
Mar 18, 2003	22.83	22.83	22.05	22.28	417,528	-0.55(-2.41%)
Mar 17, 2003	22.12	22.84	21.74	22.83	394,298	+0.71(+3.22%)
Mar 14, 2003	22.18	22.35	21.90	22.12	281,969	-0.07(-0.30%)
Mar 13, 2003	22.28	22.56	22.05	22.18	445,496	-0.07(-0.29%)
Mar 12, 2003	22.37	22.47	22.16	22.25	314,980	-0.12(-0.53%)
Mar 11, 2003	22.18	22.59	22.07	22.36	321,246	+0.12(+0.56%)
Mar 10, 2003	22.38	22.40	21.87	22.24	233,522	-0.17(-0.76%)
Mar 07, 2003	22.38	22.59	22.19	22.41	288,541	-0.03(-0.15%)
Mar 06, 2003	22.44	22.54	22.25	22.44	321,093	-0.08(-0.35%)
Mar 05, 2003	23.03	23.03	22.52	22.52	533,831	-0.56(-2.44%)
Mar 04, 2003	23.07	23.25	22.91	23.08	513,658	+0.12(+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.