Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	25.23	25.53	25.17	25.53	483,884	+0.23(+0.90%)
May 29, 2003	25.33	25.58	25.16	25.30	445,604	-0.10(-0.38%)
May 28, 2003	25.07	25.69	24.99	25.40	747,623	+0.33(+1.32%)
May 27, 2003	24.52	25.10	24.37	25.07	404,054	+0.47(+1.91%)
May 23, 2003	24.26	24.63	23.93	24.60	605,945	+0.43(+1.76%)
May 22, 2003	24.22	24.39	24.11	24.17	373,675	-0.04(-0.15%)
May 21, 2003	24.06	24.48	24.06	24.21	295,616	+0.15(+0.61%)
May 20, 2003	24.44	24.55	23.83	24.06	579,244	-0.21(-0.85%)
May 19, 2003	24.91	24.94	24.22	24.27	642,454	-0.68(-2.74%)
May 16, 2003	25.32	25.37	24.91	24.95	666,703	-0.32(-1.28%)
May 15, 2003	25.14	25.38	25.05	25.27	283,492	+0.28(+1.12%)
May 14, 2003	25.02	25.04	24.55	24.99	442,198	+0.04(+0.18%)
May 13, 2003	25.15	25.19	24.70	24.95	469,035	-0.27(-1.08%)
May 12, 2003	24.80	25.38	24.80	25.22	409,367	+0.43(+1.72%)
May 09, 2003	24.41	24.86	24.22	24.80	655,805	+0.28(+1.14%)
May 08, 2003	24.64	24.64	24.36	24.52	655,124	-0.12(-0.51%)
May 07, 2003	25.03	25.07	24.63	24.64	1,236,548	-0.57(-2.27%)
May 06, 2003	25.57	25.57	25.02	25.21	815,873	-0.39(-1.52%)
May 05, 2003	25.67	25.77	25.33	25.60	1,034,929	-0.06(-0.23%)
May 02, 2003	24.19	25.66	24.17	25.66	1,480,533	+1.42(+5.88%)
May 01, 2003	24.14	24.55	23.71	24.24	1,048,143	+0.10(+0.43%)
Apr 30, 2003	23.71	24.14	23.34	24.14	1,291,448	+0.81(+3.46%)
Apr 29, 2003	23.12	23.45	23.03	23.33	795,303	+0.16(+0.70%)
Apr 28, 2003	22.39	23.24	22.35	23.17	2,271,886	+1.21(+5.52%)
Apr 25, 2003	22.50	22.57	21.73	21.96	1,332,589	-0.69(-3.05%)
Apr 24, 2003	22.98	23.00	22.54	22.65	884,396	-0.81(-3.47%)
Apr 23, 2003	22.87	23.46	22.86	23.46	673,106	+0.61(+2.67%)
Apr 22, 2003	22.67	22.90	22.46	22.85	1,151,405	+0.18(+0.81%)
Apr 21, 2003	22.98	22.98	22.46	22.67	395,335	-0.25(-1.09%)
Apr 17, 2003	22.87	22.94	22.61	22.92	961,774	+0.05(+0.22%)
Apr 16, 2003	22.98	23.31	22.77	22.87	1,055,636	-0.20(-0.86%)
Apr 15, 2003	23.94	23.94	22.98	23.06	1,384,765	-0.87(-3.65%)
Apr 14, 2003	23.53	23.95	23.42	23.94	636,324	+0.40(+1.72%)
Apr 11, 2003	23.78	23.86	23.24	23.53	654,987	+0.15(+0.63%)
Apr 10, 2003	22.70	23.67	22.61	23.39	618,342	+0.69(+3.04%)
Apr 09, 2003	23.21	23.31	22.47	22.70	470,125	-0.51(-2.18%)
Apr 08, 2003	23.14	23.38	22.84	23.20	457,047	+0.07(+0.32%)
Apr 07, 2003	23.06	23.70	23.06	23.13	660,981	+0.51(+2.24%)
Apr 04, 2003	23.20	23.32	22.51	22.62	540,283	-0.48(-2.10%)
Apr 03, 2003	23.38	23.38	23.01	23.11	542,190	-0.15(-0.66%)
Apr 02, 2003	23.20	23.38	22.46	23.26	452,960	+0.80(+3.56%)
Apr 01, 2003	22.12	22.55	22.04	22.46	381,576	+0.53(+2.41%)
Mar 31, 2003	22.43	22.43	21.88	21.93	980,165	-0.68(-2.99%)
Mar 28, 2003	22.73	22.83	22.50	22.61	624,608	-0.15(-0.65%)
Mar 27, 2003	23.22	23.22	22.34	22.76	673,787	-0.46(-1.96%)
Mar 26, 2003	23.27	23.35	23.09	23.21	549,001	-0.24(-1.03%)
Mar 25, 2003	23.03	23.67	22.88	23.45	504,863	+0.43(+1.85%)
Mar 24, 2003	23.75	23.78	22.89	23.03	979,484	-1.31(-5.37%)
Mar 21, 2003	23.67	24.44	23.45	24.33	822,140	+0.57(+2.41%)
Mar 20, 2003	23.29	23.78	22.87	23.76	854,835	+0.40(+1.73%)
Mar 19, 2003	23.08	23.45	22.99	23.36	373,402	+0.23(+1.02%)
Mar 18, 2003	23.09	23.14	22.81	23.12	511,947	+0.04(+0.16%)
Mar 17, 2003	22.02	23.11	21.91	23.09	968,722	+1.04(+4.69%)
Mar 14, 2003	21.95	22.35	21.82	22.05	468,218	+0.06(+0.27%)
Mar 13, 2003	21.14	22.24	21.14	21.99	1,206,577	+1.35(+6.54%)
Mar 12, 2003	20.12	20.66	19.93	20.64	774,051	+0.46(+2.25%)
Mar 11, 2003	20.74	20.85	20.19	20.19	859,467	-0.56(-2.69%)
Mar 10, 2003	21.42	21.43	20.68	20.74	391,793	-0.86(-3.98%)
Mar 07, 2003	20.92	21.63	20.92	21.60	721,194	+0.61(+2.90%)
Mar 06, 2003	21.41	21.41	20.96	20.99	729,504	-0.53(-2.46%)
Mar 05, 2003	21.91	22.23	21.32	21.52	961,093	-0.45(-2.04%)
Mar 04, 2003	21.95	22.28	21.88	21.97	366,319	-0.06(-0.27%)

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.