Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.51	20.07	19.51	20.06	350,099	+0.46(+2.36%)
May 29, 2003	20.19	20.23	19.12	19.60	596,831	-0.62(-3.08%)
May 28, 2003	20.62	20.66	20.22	20.23	633,711	-0.38(-1.82%)
May 27, 2003	20.74	20.74	20.53	20.60	381,265	-0.13(-0.64%)
May 23, 2003	20.59	20.85	20.45	20.73	368,279	+0.14(+0.70%)
May 22, 2003	20.44	20.60	20.38	20.59	232,360	+0.21(+1.02%)
May 21, 2003	20.45	20.46	20.21	20.38	191,325	+0.02(+0.11%)
May 20, 2003	20.27	20.38	20.27	20.36	214,180	+0.04(+0.20%)
May 19, 2003	20.59	20.68	20.27	20.32	243,788	-0.27(-1.32%)
May 16, 2003	20.50	20.59	20.12	20.59	725,651	+0.01(+0.03%)
May 15, 2003	20.48	20.58	20.39	20.58	229,071	+0.11(+0.54%)
May 14, 2003	20.59	20.59	20.40	20.47	133,841	-0.15(-0.73%)
May 13, 2003	20.53	20.65	20.50	20.62	158,427	+0.07(+0.34%)
May 12, 2003	20.50	20.58	20.42	20.55	205,523	+0.05(+0.25%)
May 09, 2003	20.20	20.50	20.20	20.50	169,162	+0.34(+1.66%)
May 08, 2003	20.10	20.20	19.95	20.17	368,799	-0.03(-0.14%)
May 07, 2003	20.21	20.23	19.94	20.20	266,643	-0.02(-0.09%)
May 06, 2003	20.20	20.34	20.17	20.21	295,905	-0.05(-0.26%)
May 05, 2003	20.16	20.27	20.10	20.27	395,463	+0.14(+0.69%)
May 02, 2003	20.21	20.34	20.09	20.13	781,577	-0.09(-0.43%)
May 01, 2003	20.19	20.27	20.04	20.21	450,177	+0.03(+0.14%)
Apr 30, 2003	20.32	20.34	20.04	20.19	381,265	-0.16(-0.79%)
Apr 29, 2003	20.31	20.42	20.30	20.35	846,160	+0.03(+0.14%)
Apr 28, 2003	20.33	20.33	20.21	20.32	190,632	+0.02(+0.09%)
Apr 25, 2003	20.13	20.33	20.12	20.30	448,965	+0.09(+0.43%)
Apr 24, 2003	20.30	20.34	20.21	20.21	195,654	-0.14(-0.71%)
Apr 23, 2003	20.21	20.36	20.16	20.36	222,145	+0.14(+0.71%)
Apr 22, 2003	20.07	20.33	20.01	20.21	621,764	+0.29(+1.45%)
Apr 21, 2003	19.84	19.95	19.82	19.93	215,738	+0.08(+0.41%)
Apr 17, 2003	19.69	19.84	19.66	19.84	398,233	+0.21(+1.06%)
Apr 16, 2003	19.52	19.67	19.52	19.64	452,947	+0.12(+0.59%)
Apr 15, 2003	19.42	19.55	19.30	19.52	272,011	+0.11(+0.57%)
Apr 14, 2003	19.12	19.44	19.12	19.41	97,827	+0.31(+1.60%)
Apr 11, 2003	19.27	19.35	19.11	19.11	131,763	-0.17(-0.87%)
Apr 10, 2003	19.44	19.44	19.26	19.27	128,300	-0.17(-0.86%)
Apr 09, 2003	19.35	19.52	19.32	19.44	102,328	+0.07(+0.39%)
Apr 08, 2003	19.46	19.48	19.30	19.37	189,767	-0.02(-0.09%)
Apr 07, 2003	19.24	19.49	19.24	19.38	159,812	+0.29(+1.51%)
Apr 04, 2003	19.20	19.32	19.09	19.09	110,812	-0.14(-0.75%)
Apr 03, 2003	19.29	19.29	19.20	19.24	122,240	-0.05(-0.27%)
Apr 02, 2003	19.06	19.33	19.06	19.29	257,293	+0.27(+1.43%)
Apr 01, 2003	18.71	19.02	18.71	19.02	222,145	+0.31(+1.64%)
Mar 31, 2003	18.65	18.78	18.51	18.71	161,890	+0.00(+0.00%)
Mar 28, 2003	18.80	18.83	18.70	18.71	173,664	-0.06(-0.31%)
Mar 27, 2003	18.95	19.01	18.77	18.77	210,544	-0.55(-2.84%)
Mar 26, 2003	19.26	19.32	19.17	19.32	216,950	+0.06(+0.30%)
Mar 25, 2003	19.06	19.26	19.02	19.26	152,194	+0.20(+1.06%)
Mar 24, 2003	19.39	19.39	18.97	19.06	350,445	-0.36(-1.84%)
Mar 21, 2003	18.97	19.42	18.94	19.42	169,855	+0.42(+2.19%)
Mar 20, 2003	18.80	19.00	18.57	19.00	673,188	+0.17(+0.92%)
Mar 19, 2003	18.55	18.83	18.48	18.83	185,784	+0.28(+1.53%)
Mar 18, 2003	18.71	18.71	18.48	18.55	217,643	-0.08(-0.43%)
Mar 17, 2003	18.06	18.63	18.06	18.63	190,113	+0.42(+2.32%)
Mar 14, 2003	18.09	18.25	18.02	18.20	469,223	+0.12(+0.64%)
Mar 13, 2003	18.12	18.15	18.02	18.09	214,873	+0.10(+0.55%)
Mar 12, 2003	18.03	18.08	17.83	17.99	254,003	-0.01(-0.03%)
Mar 11, 2003	18.05	18.08	17.93	18.00	132,802	-0.06(-0.35%)
Mar 10, 2003	18.19	18.19	17.99	18.06	176,954	-0.14(-0.76%)
Mar 07, 2003	18.31	18.33	18.19	18.20	91,074	-0.12(-0.63%)
Mar 06, 2003	18.45	18.45	18.31	18.31	216,258	-0.14(-0.75%)
Mar 05, 2003	18.20	18.45	18.20	18.45	191,325	+0.12(+0.63%)
Mar 04, 2003	18.39	18.47	18.34	18.34	210,890	-0.11(-0.60%)

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.