Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.55	25.93	25.38	25.57	70,500	-0.51(-1.95%)
May 29, 2003	26.72	26.75	26.05	26.08	63,300	+0.18(+0.69%)
May 28, 2003	26.00	26.05	25.49	25.90	70,400	-0.05(-0.19%)
May 27, 2003	25.35	26.00	25.20	25.95	88,700	+0.40(+1.57%)
May 23, 2003	25.54	25.78	25.33	25.55	78,100	+0.12(+0.47%)
May 22, 2003	25.36	25.62	25.30	25.43	77,900	+0.68(+2.75%)
May 21, 2003	24.75	24.95	24.45	24.75	263,800	-0.63(-2.48%)
May 20, 2003	25.00	26.00	25.00	25.38	309,200	+0.02(+0.08%)
May 19, 2003	26.22	26.22	25.20	25.36	189,900	-1.64(-6.07%)
May 16, 2003	26.86	27.61	26.68	27.00	179,600	+1.02(+3.93%)
May 15, 2003	25.65	26.09	25.65	25.98	81,400	+1.17(+4.72%)
May 14, 2003	24.78	25.07	24.66	24.81	73,600	+1.31(+5.57%)
May 13, 2003	23.48	23.66	23.30	23.50	52,600	-0.81(-3.33%)
May 12, 2003	23.56	24.41	23.53	24.31	51,100	+0.86(+3.67%)
May 09, 2003	23.19	23.50	23.00	23.45	49,100	-0.29(-1.22%)
May 08, 2003	23.54	23.95	23.36	23.74	188,700	-0.27(-1.12%)
May 07, 2003	24.06	24.26	23.81	24.01	71,000	-0.41(-1.67%)
May 06, 2003	23.62	24.42	23.46	24.42	75,300	+0.87(+3.69%)
May 05, 2003	23.27	23.58	23.20	23.55	74,500	+1.24(+5.56%)
May 02, 2003	22.01	22.31	21.85	22.31	43,700	+0.11(+0.50%)
Apr 30, 2003	22.51	22.60	22.01	22.20	70,700	+0.32(+1.46%)
Apr 29, 2003	21.43	22.11	21.26	21.88	47,800	+0.81(+3.84%)
Apr 28, 2003	20.70	21.33	20.67	21.07	64,200	+0.39(+1.89%)
Apr 25, 2003	20.65	20.75	20.40	20.68	76,500	-0.35(-1.66%)
Apr 24, 2003	21.03	21.25	20.75	21.03	58,500	-0.18(-0.85%)
Apr 23, 2003	21.00	21.25	20.72	21.21	80,400	-0.20(-0.93%)
Apr 22, 2003	20.90	21.84	20.70	21.41	151,100	+0.49(+2.34%)
Apr 21, 2003	21.01	21.50	20.92	20.92	78,000	-0.42(-1.97%)
Apr 17, 2003	21.20	21.60	21.00	21.34	108,900	-0.68(-3.09%)
Apr 16, 2003	22.00	22.44	21.87	22.02	60,900	-0.92(-4.01%)
Apr 15, 2003	21.88	23.00	21.53	22.94	413,800	+0.91(+4.13%)
Apr 14, 2003	21.60	22.42	21.46	22.03	48,800	+0.23(+1.06%)
Apr 11, 2003	21.80	21.95	21.58	21.80	35,500	-0.45(-2.02%)
Apr 10, 2003	22.05	22.52	21.98	22.25	46,200	+0.49(+2.25%)
Apr 09, 2003	22.02	22.15	21.50	21.76	52,500	+0.20(+0.93%)
Apr 08, 2003	22.25	22.43	21.50	21.56	101,400	-0.94(-4.18%)
Apr 07, 2003	22.91	23.14	22.50	22.50	102,200	+0.41(+1.86%)
Apr 04, 2003	22.00	22.20	21.74	22.09	166,900	+0.79(+3.71%)
Apr 03, 2003	21.17	21.50	20.93	21.30	78,100	+0.38(+1.82%)
Apr 02, 2003	20.48	20.93	20.45	20.92	58,400	+0.58(+2.85%)
Apr 01, 2003	20.02	20.50	20.02	20.34	134,300	+0.29(+1.45%)
Mar 31, 2003	20.44	20.44	19.80	20.05	93,220	-0.64(-3.09%)
Mar 28, 2003	20.01	20.82	19.72	20.69	137,400	+0.79(+3.97%)
Mar 27, 2003	19.96	20.04	19.70	19.90	132,000	-0.29(-1.44%)
Mar 26, 2003	20.03	20.27	20.03	20.19	44,185	+0.34(+1.71%)
Mar 25, 2003	19.50	20.04	19.40	19.85	117,717	-0.99(-4.75%)
Mar 24, 2003	20.74	21.00	20.54	20.84	105,761	-0.31(-1.47%)
Mar 21, 2003	20.81	21.29	20.70	21.15	227,010	+0.09(+0.43%)
Mar 20, 2003	21.20	21.20	20.60	21.06	203,348	+0.24(+1.15%)
Mar 19, 2003	20.99	21.21	20.53	20.82	138,700	-0.10(-0.47%)
Mar 18, 2003	21.07	21.27	20.28	20.92	192,025	+0.31(+1.50%)
Mar 17, 2003	19.27	20.94	19.10	20.61	133,600	+0.23(+1.13%)
Mar 14, 2003	19.70	20.60	19.65	20.38	117,469	+1.31(+6.87%)
Mar 13, 2003	18.72	19.07	18.43	19.07	245,600	+0.56(+3.03%)
Mar 12, 2003	18.34	18.60	18.12	18.51	169,837	+0.00(+0.00%)
Mar 11, 2003	18.90	19.00	18.44	18.51	107,600	-0.42(-2.22%)
Mar 10, 2003	18.94	19.19	18.76	18.93	52,700	-0.62(-3.17%)
Mar 07, 2003	19.40	19.64	19.21	19.55	138,600	+0.06(+0.31%)
Mar 06, 2003	20.26	20.32	19.44	19.49	70,000	-1.02(-4.97%)
Mar 05, 2003	20.62	20.74	20.16	20.51	47,000	-0.39(-1.87%)
Mar 04, 2003	21.27	21.39	20.80	20.90	42,200	-0.61(-2.84%)

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.