Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.76	19.99	19.65	19.80	6,899,626	+0.07(+0.36%)
May 29, 2003	19.86	20.23	19.71	19.73	7,588,978	-0.24(-1.22%)
May 28, 2003	20.25	20.25	19.84	19.97	4,679,144	-0.29(-1.41%)
May 27, 2003	19.70	20.27	19.54	20.26	5,141,243	+0.45(+2.29%)
May 23, 2003	19.87	19.95	19.72	19.80	3,798,100	-0.18(-0.92%)
May 22, 2003	19.60	20.06	19.46	19.99	7,873,831	+0.48(+2.46%)
May 21, 2003	19.25	19.57	19.09	19.51	5,562,781	+0.04(+0.19%)
May 20, 2003	19.60	19.76	19.17	19.47	4,316,318	-0.05(-0.25%)
May 19, 2003	19.90	19.96	19.52	19.52	3,820,696	-0.53(-2.64%)
May 16, 2003	20.20	20.36	19.95	20.05	4,287,610	-0.16(-0.78%)
May 15, 2003	20.19	20.23	19.98	20.20	3,510,469	+0.16(+0.78%)
May 14, 2003	20.22	20.24	19.93	20.05	4,812,866	-0.12(-0.62%)
May 13, 2003	20.16	20.34	20.03	20.17	6,277,136	+0.01(+0.05%)
May 12, 2003	19.72	20.27	19.59	20.16	6,284,544	+0.44(+2.22%)
May 09, 2003	19.30	19.73	19.27	19.72	3,686,419	+0.48(+2.47%)
May 08, 2003	19.22	19.68	19.17	19.25	5,083,457	-0.19(-0.97%)
May 07, 2003	19.48	19.69	19.35	19.44	5,702,985	-0.30(-1.50%)
May 06, 2003	19.38	19.77	19.38	19.73	5,329,416	+0.35(+1.81%)
May 05, 2003	19.49	19.57	19.13	19.38	4,102,956	-0.10(-0.53%)
May 02, 2003	19.06	19.49	18.98	19.49	4,436,149	+0.42(+2.21%)
May 01, 2003	19.33	19.33	18.76	19.06	7,805,488	-0.24(-1.23%)
Apr 30, 2003	19.49	19.49	19.09	19.30	8,475,948	-0.11(-0.58%)
Apr 29, 2003	19.44	19.49	19.25	19.42	7,466,739	+0.11(+0.59%)
Apr 28, 2003	19.14	19.33	18.93	19.30	7,278,381	+0.16(+0.85%)
Apr 25, 2003	19.22	19.30	18.90	19.14	5,122,537	+0.03(+0.14%)
Apr 24, 2003	19.32	19.62	19.08	19.11	6,629,590	-0.17(-0.90%)
Apr 23, 2003	19.03	19.35	18.84	19.29	7,046,868	+0.29(+1.51%)
Apr 22, 2003	18.22	19.01	18.18	19.00	7,453,589	+0.73(+3.99%)
Apr 21, 2003	18.38	18.57	18.18	18.27	4,080,175	+0.01(+0.03%)
Apr 17, 2003	18.06	18.31	17.91	18.27	3,974,976	+0.21(+1.17%)
Apr 16, 2003	18.39	18.48	18.03	18.06	4,271,867	-0.33(-1.82%)
Apr 15, 2003	18.20	18.49	18.11	18.39	5,532,592	+0.07(+0.38%)
Apr 14, 2003	18.22	18.41	18.12	18.32	5,237,552	+0.10(+0.56%)
Apr 11, 2003	18.44	18.61	18.04	18.22	6,872,771	-0.06(-0.33%)
Apr 10, 2003	18.48	18.69	18.21	18.28	4,798,975	-0.11(-0.59%)
Apr 09, 2003	18.75	18.94	18.33	18.38	5,050,490	-0.36(-1.93%)
Apr 08, 2003	18.88	18.89	18.52	18.75	4,082,583	-0.13(-0.69%)
Apr 07, 2003	19.36	19.41	18.85	18.88	5,517,590	+0.13(+0.69%)
Apr 04, 2003	18.83	19.22	18.57	18.75	4,348,359	-0.03(-0.17%)
Apr 03, 2003	19.32	19.32	18.71	18.78	3,520,100	-0.13(-0.69%)
Apr 02, 2003	18.79	18.99	18.69	18.91	8,112,011	+0.47(+2.55%)
Apr 01, 2003	18.36	18.56	18.08	18.44	6,093,592	+0.19(+1.04%)
Mar 31, 2003	18.38	18.44	17.99	18.25	9,335,878	-0.45(-2.40%)
Mar 28, 2003	18.71	18.71	18.41	18.70	5,461,286	-0.01(-0.06%)
Mar 27, 2003	18.92	19.05	18.55	18.71	7,341,722	-0.53(-2.75%)
Mar 26, 2003	19.52	19.53	19.09	19.24	5,867,636	-0.46(-2.36%)
Mar 25, 2003	19.58	19.90	19.50	19.70	6,333,810	-0.02(-0.08%)
Mar 24, 2003	20.09	20.14	19.55	19.72	4,613,024	-0.79(-3.87%)
Mar 21, 2003	20.03	20.55	19.92	20.51	8,488,172	+0.48(+2.40%)
Mar 20, 2003	20.04	20.17	19.62	20.03	4,854,538	-0.01(-0.03%)
Mar 19, 2003	19.98	20.12	19.80	20.04	5,430,726	+0.05(+0.27%)
Mar 18, 2003	19.82	20.12	19.70	19.98	6,967,413	+0.19(+0.95%)
Mar 17, 2003	19.13	19.79	18.96	19.79	8,396,493	+0.55(+2.86%)
Mar 14, 2003	18.82	19.36	18.71	19.24	9,417,000	+0.62(+3.33%)
Mar 13, 2003	18.22	18.65	17.87	18.62	6,985,378	+0.49(+2.68%)
Mar 12, 2003	18.00	18.27	17.87	18.14	4,465,227	-0.04(-0.21%)
Mar 11, 2003	18.33	18.65	18.13	18.17	4,045,911	-0.09(-0.50%)
Mar 10, 2003	18.28	18.45	18.12	18.27	4,949,551	-0.25(-1.37%)
Mar 07, 2003	18.09	18.57	18.00	18.52	4,229,639	+0.19(+1.03%)
Mar 06, 2003	18.74	18.83	18.20	18.33	4,934,363	-0.54(-2.86%)
Mar 05, 2003	18.81	18.92	18.62	18.87	3,777,171	+0.04(+0.20%)
Mar 04, 2003	19.10	19.10	18.70	18.83	3,763,651	-0.15(-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.