Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.70	20.13	19.70	20.12	729,552	+0.39(+1.97%)
May 29, 2003	20.43	20.53	19.70	19.73	636,150	-0.70(-3.43%)
May 28, 2003	20.58	20.66	20.43	20.43	455,121	-0.04(-0.20%)
May 27, 2003	20.55	20.58	20.43	20.47	453,592	-0.08(-0.37%)
May 23, 2003	20.61	20.64	20.45	20.55	416,062	-0.06(-0.29%)
May 22, 2003	20.37	20.62	20.26	20.61	442,044	+0.29(+1.45%)
May 21, 2003	20.19	20.32	20.10	20.32	254,052	+0.13(+0.64%)
May 20, 2003	20.13	20.32	20.13	20.19	506,916	+0.02(+0.09%)
May 19, 2003	20.33	20.38	20.08	20.17	219,069	-0.21(-1.01%)
May 16, 2003	20.30	20.37	20.11	20.37	524,578	+0.07(+0.35%)
May 15, 2003	20.17	20.37	20.14	20.30	395,683	+0.19(+0.97%)
May 14, 2003	20.23	20.23	20.02	20.11	311,622	-0.08(-0.41%)
May 13, 2003	20.08	20.20	20.00	20.19	451,385	-0.02(-0.09%)
May 12, 2003	19.87	20.37	19.87	20.21	480,084	+0.47(+2.36%)
May 09, 2003	19.44	20.02	19.44	19.74	1,115,895	+0.37(+1.88%)
May 08, 2003	19.32	19.39	19.17	19.38	229,088	+0.09(+0.49%)
May 07, 2003	19.43	19.44	19.17	19.29	202,426	-0.18(-0.91%)
May 06, 2003	19.45	19.54	19.43	19.46	158,613	+0.01(+0.06%)
May 05, 2003	19.40	19.59	19.23	19.45	467,687	+0.09(+0.46%)
May 02, 2003	19.07	19.49	19.07	19.36	284,790	+0.24(+1.23%)
May 01, 2003	18.90	19.14	18.70	19.13	258,807	+0.19(+1.03%)
Apr 30, 2003	19.33	19.33	18.86	18.93	364,096	-0.36(-1.86%)
Apr 29, 2003	19.17	19.52	19.14	19.29	269,336	+0.09(+0.46%)
Apr 28, 2003	19.30	19.40	19.07	19.20	324,868	-0.19(-0.97%)
Apr 25, 2003	19.55	19.55	19.33	19.39	260,845	-0.09(-0.45%)
Apr 24, 2003	19.64	19.64	19.43	19.48	606,262	-0.15(-0.78%)
Apr 23, 2003	19.61	19.70	19.49	19.63	219,239	+0.02(+0.09%)
Apr 22, 2003	19.43	19.66	19.36	19.61	254,731	+0.18(+0.94%)
Apr 21, 2003	19.31	19.43	19.10	19.43	314,678	+0.12(+0.61%)
Apr 17, 2003	18.99	19.31	18.83	19.31	347,114	+0.32(+1.71%)
Apr 16, 2003	18.87	18.99	18.70	18.99	425,741	+0.18(+0.94%)
Apr 15, 2003	18.74	18.84	18.60	18.81	357,304	+0.07(+0.38%)
Apr 14, 2003	18.60	18.74	18.58	18.74	189,180	+0.21(+1.11%)
Apr 11, 2003	18.86	18.98	18.54	18.54	181,708	-0.32(-1.69%)
Apr 10, 2003	18.84	18.96	18.52	18.86	354,247	+0.07(+0.38%)
Apr 09, 2003	18.77	18.84	18.58	18.78	541,729	+0.02(+0.09%)
Apr 08, 2003	18.86	18.92	18.70	18.77	483,990	-0.12(-0.65%)
Apr 07, 2003	18.75	19.01	18.73	18.89	278,167	+0.09(+0.50%)
Apr 04, 2003	18.61	18.87	18.55	18.80	581,468	+0.14(+0.73%)
Apr 03, 2003	18.55	18.75	18.34	18.66	384,305	+0.11(+0.57%)
Apr 02, 2003	18.46	18.60	18.43	18.55	478,726	+0.24(+1.32%)
Apr 01, 2003	18.25	18.49	18.02	18.31	452,403	+0.47(+2.64%)
Mar 31, 2003	18.20	18.31	17.84	17.84	438,648	-0.41(-2.26%)
Mar 28, 2003	18.31	18.54	18.23	18.25	574,845	-0.08(-0.45%)
Mar 27, 2003	18.37	18.45	18.26	18.34	266,109	-0.15(-0.83%)
Mar 26, 2003	18.31	18.49	18.17	18.49	256,769	+0.24(+1.29%)
Mar 25, 2003	18.05	18.28	18.02	18.25	537,824	+0.15(+0.81%)
Mar 24, 2003	18.56	18.56	18.05	18.11	565,844	-0.45(-2.41%)
Mar 21, 2003	18.04	18.58	18.04	18.55	603,205	+0.52(+2.87%)
Mar 20, 2003	17.75	18.04	17.61	18.04	330,981	+0.19(+1.09%)
Mar 19, 2003	17.75	17.90	17.64	17.84	532,729	+0.15(+0.83%)
Mar 18, 2003	17.86	17.86	17.48	17.70	494,010	-0.31(-1.73%)
Mar 17, 2003	17.17	18.02	17.08	18.01	1,579,677	+0.94(+5.52%)
Mar 14, 2003	18.75	18.75	16.64	17.07	3,057,292	-1.72(-9.15%)
Mar 13, 2003	18.98	19.29	18.78	18.78	711,551	-0.14(-0.75%)
Mar 12, 2003	18.99	19.04	18.78	18.93	389,230	-0.36(-1.86%)
Mar 11, 2003	19.41	19.43	19.29	19.29	519,992	-0.06(-0.33%)
Mar 10, 2003	19.52	19.54	19.34	19.35	355,605	-0.16(-0.84%)
Mar 07, 2003	19.56	19.60	19.40	19.51	172,028	-0.04(-0.18%)
Mar 06, 2003	19.60	19.60	19.50	19.55	407,061	-0.05(-0.24%)
Mar 05, 2003	19.43	19.60	19.41	19.60	279,186	+0.05(+0.24%)
Mar 04, 2003	19.58	19.61	19.52	19.55	563,127	+0.00(+0.00%)

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.