Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.97	21.25	20.97	21.19	875,272	+0.19(+0.91%)
May 29, 2003	20.88	21.26	20.76	21.00	1,240,469	+0.07(+0.31%)
May 28, 2003	20.74	20.99	20.74	20.93	830,265	+0.21(+1.04%)
May 27, 2003	20.39	20.72	20.34	20.72	894,989	+0.24(+1.16%)
May 23, 2003	20.51	20.67	20.44	20.48	727,393	+0.00(+0.00%)
May 22, 2003	20.30	20.58	20.20	20.48	658,168	+0.21(+1.01%)
May 21, 2003	20.34	20.46	20.06	20.27	1,119,379	-0.08(-0.41%)
May 20, 2003	20.48	20.53	20.23	20.36	1,107,592	-0.20(-0.95%)
May 19, 2003	20.68	20.79	20.46	20.55	1,379,132	-0.13(-0.61%)
May 16, 2003	20.34	20.90	20.28	20.68	1,277,117	+0.43(+2.12%)
May 15, 2003	20.42	20.44	20.13	20.25	1,332,625	-0.22(-1.07%)
May 14, 2003	20.44	20.60	20.30	20.47	1,443,856	+0.12(+0.60%)
May 13, 2003	19.48	20.39	19.48	20.35	4,055,528	+1.16(+6.06%)
May 12, 2003	19.11	19.19	18.99	19.19	531,078	-0.01(-0.07%)
May 09, 2003	19.08	19.25	19.01	19.20	685,172	+0.23(+1.23%)
May 08, 2003	18.78	19.15	18.78	18.97	1,118,522	+0.19(+0.99%)
May 07, 2003	18.73	18.93	18.66	18.78	812,691	-0.14(-0.72%)
May 06, 2003	18.66	18.95	18.66	18.92	970,000	+0.25(+1.32%)
May 05, 2003	18.90	19.25	18.52	18.67	1,200,177	+0.28(+1.52%)
May 02, 2003	18.20	18.64	18.06	18.39	1,638,885	+0.19(+1.05%)
May 01, 2003	17.96	18.34	17.74	18.20	1,247,113	+0.15(+0.85%)
Apr 30, 2003	17.71	18.16	17.60	18.04	1,396,063	+0.33(+1.84%)
Apr 29, 2003	17.88	17.96	17.68	17.72	1,294,048	-0.13(-0.71%)
Apr 28, 2003	18.01	18.17	17.78	17.84	1,049,726	-0.19(-1.06%)
Apr 25, 2003	18.08	18.21	17.99	18.03	956,284	-0.02(-0.13%)
Apr 24, 2003	17.97	18.16	17.79	18.06	1,524,654	+0.09(+0.52%)
Apr 23, 2003	17.78	18.07	17.57	17.96	1,338,198	+0.23(+1.32%)
Apr 22, 2003	17.45	17.82	17.43	17.73	1,652,387	+0.23(+1.33%)
Apr 21, 2003	17.94	18.03	17.38	17.50	2,459,292	-0.47(-2.60%)
Apr 17, 2003	17.03	18.03	16.99	17.96	4,800,924	+1.74(+10.73%)
Apr 16, 2003	17.25	17.40	16.22	16.22	4,716,269	-1.02(-5.90%)
Apr 15, 2003	18.06	18.06	17.11	17.24	5,746,707	-1.42(-7.62%)
Apr 14, 2003	18.38	18.85	18.34	18.66	2,111,455	+0.40(+2.17%)
Apr 11, 2003	17.96	18.41	17.96	18.27	2,584,239	+0.35(+1.98%)
Apr 10, 2003	18.27	18.27	17.73	17.91	2,489,082	-0.36(-1.97%)
Apr 09, 2003	18.41	18.61	18.27	18.27	1,213,893	-0.09(-0.48%)
Apr 08, 2003	18.43	18.45	18.09	18.36	1,545,871	-0.03(-0.15%)
Apr 07, 2003	18.43	18.78	18.38	18.39	1,555,515	+0.10(+0.54%)
Apr 04, 2003	18.87	18.90	18.06	18.29	2,522,301	-0.53(-2.83%)
Apr 03, 2003	18.81	19.35	18.74	18.82	1,196,319	+0.01(+0.05%)
Apr 02, 2003	18.90	19.13	18.81	18.81	1,037,510	+0.09(+0.50%)
Apr 01, 2003	19.00	19.03	18.55	18.72	1,442,142	-0.30(-1.59%)
Mar 31, 2003	18.78	19.18	18.60	19.02	1,571,804	+0.21(+1.12%)
Mar 28, 2003	18.24	18.99	18.17	18.81	1,594,950	+0.58(+3.17%)
Mar 27, 2003	18.09	18.38	17.85	18.23	1,477,075	+0.09(+0.51%)
Mar 26, 2003	18.15	18.40	18.10	18.14	1,225,895	-0.09(-0.49%)
Mar 25, 2003	17.94	18.25	17.94	18.23	1,430,140	+0.32(+1.80%)
Mar 24, 2003	17.96	18.05	17.81	17.91	931,637	-0.20(-1.08%)
Mar 21, 2003	18.15	18.23	17.97	18.10	1,127,952	+0.07(+0.39%)
Mar 20, 2003	17.96	18.20	17.54	18.03	1,494,221	+0.07(+0.39%)
Mar 19, 2003	17.99	18.00	17.69	17.96	2,063,662	+0.02(+0.13%)
Mar 18, 2003	18.02	18.42	17.92	17.94	1,975,578	-0.07(-0.36%)
Mar 17, 2003	17.26	18.08	17.26	18.01	1,930,571	+0.63(+3.65%)
Mar 14, 2003	17.55	17.91	17.27	17.37	1,294,477	-0.18(-1.04%)
Mar 13, 2003	17.47	17.56	17.24	17.55	1,565,374	+0.24(+1.40%)
Mar 12, 2003	17.26	17.44	16.98	17.31	1,898,209	+0.03(+0.16%)
Mar 11, 2003	17.49	17.65	17.22	17.28	2,169,535	-0.17(-0.96%)
Mar 10, 2003	17.73	17.78	17.37	17.45	1,356,843	-0.28(-1.60%)
Mar 07, 2003	17.73	17.93	17.60	17.74	1,864,990	-0.02(-0.10%)
Mar 06, 2003	18.00	18.00	17.70	17.75	1,572,447	-0.27(-1.48%)
Mar 05, 2003	17.75	18.06	17.74	18.02	869,057	+0.27(+1.52%)
Mar 04, 2003	18.02	18.16	17.74	17.75	1,078,873	-0.26(-1.45%)

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.