Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.91	20.35	19.91	20.34	721,583	+0.39(+1.97%)
May 29, 2003	20.66	20.75	19.91	19.95	629,201	-0.71(-3.43%)
May 28, 2003	20.81	20.89	20.65	20.66	450,149	-0.04(-0.20%)
May 27, 2003	20.78	20.81	20.66	20.70	448,637	-0.08(-0.37%)
May 23, 2003	20.84	20.87	20.67	20.78	411,517	-0.06(-0.29%)
May 22, 2003	20.60	20.84	20.48	20.84	437,216	+0.30(+1.45%)
May 21, 2003	20.41	20.55	20.33	20.54	251,277	+0.13(+0.64%)
May 20, 2003	20.36	20.54	20.35	20.41	501,379	+0.02(+0.09%)
May 19, 2003	20.56	20.61	20.30	20.39	216,676	-0.21(-1.01%)
May 16, 2003	20.53	20.60	20.33	20.60	518,847	+0.07(+0.35%)
May 15, 2003	20.39	20.59	20.36	20.53	391,361	+0.20(+0.97%)
May 14, 2003	20.45	20.46	20.24	20.33	308,218	-0.08(-0.41%)
May 13, 2003	20.30	20.42	20.22	20.41	446,454	-0.02(-0.09%)
May 12, 2003	20.09	20.60	20.09	20.43	474,840	+0.47(+2.36%)
May 09, 2003	19.65	20.24	19.65	19.96	1,103,706	+0.37(+1.88%)
May 08, 2003	19.53	19.61	19.38	19.59	226,586	+0.10(+0.49%)
May 07, 2003	19.65	19.66	19.38	19.50	200,215	-0.18(-0.91%)
May 06, 2003	19.66	19.75	19.65	19.68	156,880	+0.01(+0.06%)
May 05, 2003	19.62	19.80	19.44	19.66	462,579	+0.09(+0.46%)
May 02, 2003	19.28	19.70	19.28	19.58	281,679	+0.24(+1.23%)
May 01, 2003	19.11	19.35	18.91	19.34	255,980	+0.20(+1.03%)
Apr 30, 2003	19.54	19.55	19.06	19.14	360,119	-0.36(-1.86%)
Apr 29, 2003	19.38	19.74	19.35	19.50	266,394	+0.09(+0.46%)
Apr 28, 2003	19.52	19.62	19.28	19.41	321,319	-0.19(-0.97%)
Apr 25, 2003	19.77	19.77	19.54	19.61	257,996	-0.09(-0.45%)
Apr 24, 2003	19.86	19.86	19.65	19.69	599,639	-0.15(-0.78%)
Apr 23, 2003	19.83	19.91	19.70	19.85	216,844	+0.02(+0.09%)
Apr 22, 2003	19.65	19.87	19.58	19.83	251,949	+0.18(+0.94%)
Apr 21, 2003	19.53	19.65	19.31	19.65	311,241	+0.12(+0.61%)
Apr 17, 2003	19.20	19.53	19.04	19.53	343,323	+0.33(+1.71%)
Apr 16, 2003	19.08	19.20	18.91	19.20	421,091	+0.18(+0.94%)
Apr 15, 2003	18.95	19.05	18.80	19.02	353,401	+0.07(+0.38%)
Apr 14, 2003	18.80	18.95	18.78	18.95	187,114	+0.21(+1.11%)
Apr 11, 2003	19.07	19.19	18.74	18.74	179,723	-0.32(-1.69%)
Apr 10, 2003	19.05	19.17	18.72	19.06	350,377	+0.07(+0.38%)
Apr 09, 2003	18.98	19.05	18.78	18.99	535,812	+0.02(+0.09%)
Apr 08, 2003	19.06	19.13	18.90	18.97	478,703	-0.13(-0.66%)
Apr 07, 2003	18.96	19.22	18.94	19.10	275,128	+0.10(+0.50%)
Apr 04, 2003	18.81	19.08	18.76	19.00	575,116	+0.14(+0.73%)
Apr 03, 2003	18.76	18.96	18.55	18.87	380,107	+0.11(+0.57%)
Apr 02, 2003	18.66	18.81	18.63	18.76	473,496	+0.24(+1.32%)
Apr 01, 2003	18.46	18.69	18.22	18.52	447,462	+0.48(+2.64%)
Mar 31, 2003	18.40	18.52	18.04	18.04	433,856	-0.42(-2.26%)
Mar 28, 2003	18.52	18.75	18.43	18.46	568,565	-0.08(-0.45%)
Mar 27, 2003	18.58	18.66	18.46	18.54	263,203	-0.15(-0.83%)
Mar 26, 2003	18.52	18.69	18.37	18.69	253,964	+0.24(+1.29%)
Mar 25, 2003	18.25	18.49	18.22	18.46	531,949	+0.15(+0.81%)
Mar 24, 2003	18.77	18.77	18.25	18.31	559,663	-0.45(-2.41%)
Mar 21, 2003	18.24	18.79	18.24	18.76	596,616	+0.52(+2.87%)
Mar 20, 2003	17.95	18.24	17.81	18.24	327,366	+0.20(+1.09%)
Mar 19, 2003	17.94	18.09	17.83	18.04	526,910	+0.15(+0.83%)
Mar 18, 2003	18.06	18.06	17.68	17.89	488,613	-0.32(-1.73%)
Mar 17, 2003	17.35	18.22	17.27	18.21	1,562,422	+0.95(+5.52%)
Mar 14, 2003	18.96	18.96	16.82	17.25	3,023,896	-1.74(-9.15%)
Mar 13, 2003	19.19	19.50	18.99	18.99	703,778	-0.14(-0.75%)
Mar 12, 2003	19.20	19.25	18.99	19.13	384,978	-0.36(-1.86%)
Mar 11, 2003	19.62	19.65	19.50	19.50	514,312	-0.07(-0.33%)
Mar 10, 2003	19.74	19.76	19.56	19.56	351,721	-0.17(-0.84%)
Mar 07, 2003	19.77	19.82	19.62	19.73	170,149	-0.04(-0.18%)
Mar 06, 2003	19.81	19.81	19.72	19.77	402,615	-0.05(-0.24%)
Mar 05, 2003	19.65	19.81	19.63	19.81	276,136	+0.05(+0.24%)
Mar 04, 2003	19.80	19.83	19.74	19.77	556,976	+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.