Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.75	17.06	16.73	16.98	4,823,469	+0.38(+2.29%)
May 29, 2003	16.80	16.93	16.55	16.60	3,106,177	-0.19(-1.15%)
May 28, 2003	16.79	17.02	16.73	16.79	3,149,716	+0.01(+0.04%)
May 27, 2003	16.62	16.88	16.45	16.79	2,357,777	+0.16(+0.97%)
May 23, 2003	16.31	16.72	16.28	16.62	2,939,641	+0.36(+2.21%)
May 22, 2003	16.20	16.44	16.20	16.26	2,088,614	+0.06(+0.40%)
May 21, 2003	16.14	16.36	16.12	16.20	2,984,579	-0.08(-0.47%)
May 20, 2003	16.23	16.41	16.14	16.28	1,588,541	+0.07(+0.44%)
May 19, 2003	16.47	16.66	16.14	16.21	1,685,881	-0.26(-1.60%)
May 16, 2003	16.68	16.71	16.44	16.47	2,151,279	-0.21(-1.27%)
May 15, 2003	16.61	16.71	16.53	16.68	2,623,830	+0.22(+1.33%)
May 14, 2003	16.53	16.57	16.33	16.46	2,247,997	-0.03(-0.16%)
May 13, 2003	16.40	16.64	16.21	16.49	1,946,647	+0.09(+0.55%)
May 12, 2003	16.08	16.54	15.98	16.40	2,499,900	+0.32(+2.00%)
May 09, 2003	15.96	16.14	15.92	16.08	2,061,869	+0.18(+1.13%)
May 08, 2003	15.85	16.03	15.84	15.90	1,741,393	-0.10(-0.60%)
May 07, 2003	16.15	16.15	15.76	15.99	1,944,626	-0.15(-0.96%)
May 06, 2003	15.94	16.17	15.92	16.15	2,313,927	+0.21(+1.33%)
May 05, 2003	15.92	16.00	15.80	15.94	2,585,889	+0.02(+0.12%)
May 02, 2003	15.50	16.06	15.46	15.92	2,717,594	+0.40(+2.57%)
May 01, 2003	15.47	15.63	15.31	15.52	1,753,988	+0.01(+0.08%)
Apr 30, 2003	15.38	15.63	15.30	15.51	3,410,015	+0.13(+0.84%)
Apr 29, 2003	15.40	15.47	15.31	15.38	2,579,203	+0.03(+0.21%)
Apr 28, 2003	15.18	15.43	14.99	15.34	2,003,403	+0.23(+1.53%)
Apr 25, 2003	15.20	15.37	15.10	15.11	2,738,741	-0.13(-0.84%)
Apr 24, 2003	15.26	15.43	14.93	15.24	2,355,756	-0.02(-0.13%)
Apr 23, 2003	15.19	15.28	14.99	15.26	2,470,667	+0.10(+0.64%)
Apr 22, 2003	14.85	15.16	14.57	15.16	4,550,885	+0.30(+1.99%)
Apr 21, 2003	15.00	15.07	14.82	14.87	3,336,155	-0.05(-0.35%)
Apr 17, 2003	15.05	15.18	14.60	14.92	5,830,457	-0.23(-1.53%)
Apr 16, 2003	15.51	15.59	15.15	15.15	1,509,549	-0.33(-2.12%)
Apr 15, 2003	15.33	15.56	15.23	15.48	2,144,593	+0.15(+0.97%)
Apr 14, 2003	14.88	15.33	14.88	15.33	2,440,345	+0.46(+3.07%)
Apr 11, 2003	15.15	15.24	14.88	14.88	1,571,281	-0.08(-0.56%)
Apr 10, 2003	14.77	15.04	14.77	14.96	1,770,626	+0.21(+1.44%)
Apr 09, 2003	15.03	15.29	14.73	14.75	1,245,363	-0.31(-2.05%)
Apr 08, 2003	15.03	15.13	14.95	15.06	1,685,104	+0.03(+0.17%)
Apr 07, 2003	15.35	15.43	14.98	15.03	2,450,297	-0.03(-0.17%)
Apr 04, 2003	14.86	15.06	14.79	15.06	1,640,166	+0.20(+1.34%)
Apr 03, 2003	15.16	15.24	14.86	14.86	2,789,744	-0.30(-1.99%)
Apr 02, 2003	15.05	15.26	14.92	15.16	1,748,235	+0.33(+2.21%)
Apr 01, 2003	14.64	14.86	14.51	14.83	2,050,052	+0.32(+2.22%)
Mar 31, 2003	14.65	14.79	14.47	14.51	5,024,524	-0.41(-2.72%)
Mar 28, 2003	15.12	15.12	14.84	14.91	2,648,398	-0.21(-1.36%)
Mar 27, 2003	15.28	15.28	15.02	15.12	1,620,418	-0.16(-1.05%)
Mar 26, 2003	15.21	15.29	15.06	15.28	3,874,013	+0.07(+0.47%)
Mar 25, 2003	15.11	15.33	15.00	15.21	2,415,932	+0.14(+0.94%)
Mar 24, 2003	15.27	15.38	15.02	15.07	1,740,305	-0.57(-3.66%)
Mar 21, 2003	15.37	15.68	15.12	15.64	2,892,371	+0.27(+1.76%)
Mar 20, 2003	15.36	15.53	15.16	15.37	2,289,826	+0.01(+0.04%)
Mar 19, 2003	15.28	15.39	15.15	15.36	29,388,640	+0.08(+0.55%)
Mar 18, 2003	15.39	15.43	15.13	15.28	2,018,953	-0.08(-0.50%)
Mar 17, 2003	14.79	15.36	14.59	15.36	2,621,497	+0.57(+3.87%)
Mar 14, 2003	15.03	15.03	14.68	14.79	2,720,082	-0.21(-1.37%)
Mar 13, 2003	14.73	14.99	14.65	14.99	1,821,629	+0.51(+3.51%)
Mar 12, 2003	14.57	14.62	14.35	14.48	2,735,631	-0.11(-0.75%)
Mar 11, 2003	14.73	14.85	14.55	14.59	1,965,618	-0.14(-0.96%)
Mar 10, 2003	14.97	15.03	14.73	14.73	2,110,539	-0.30(-2.01%)
Mar 07, 2003	14.76	15.11	14.76	15.04	2,301,954	+0.07(+0.47%)
Mar 06, 2003	15.27	15.27	14.95	14.97	1,526,187	-0.30(-1.98%)
Mar 05, 2003	15.05	15.27	15.05	15.27	2,214,099	+0.16(+1.06%)
Mar 04, 2003	15.24	15.32	15.09	15.11	1,459,791	-0.15(-1.01%)

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.