Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	21.00	21.27	21.00	21.21	874,350	+0.19(+0.91%)
May 29, 2003	20.90	21.29	20.79	21.02	1,239,162	+0.07(+0.31%)
May 28, 2003	20.76	21.01	20.76	20.95	829,390	+0.21(+1.04%)
May 27, 2003	20.41	20.74	20.37	20.74	894,046	+0.24(+1.16%)
May 23, 2003	20.53	20.69	20.46	20.50	726,626	+0.00(+0.00%)
May 22, 2003	20.32	20.60	20.23	20.50	657,475	+0.21(+1.01%)
May 21, 2003	20.37	20.49	20.08	20.30	1,118,200	-0.08(-0.41%)
May 20, 2003	20.51	20.55	20.25	20.38	1,106,425	-0.20(-0.95%)
May 19, 2003	20.70	20.81	20.49	20.58	1,377,679	-0.13(-0.61%)
May 16, 2003	20.37	20.93	20.30	20.70	1,275,771	+0.43(+2.12%)
May 15, 2003	20.44	20.46	20.15	20.27	1,331,221	-0.22(-1.07%)
May 14, 2003	20.46	20.62	20.32	20.49	1,442,335	+0.12(+0.60%)
May 13, 2003	19.50	20.41	19.50	20.37	4,051,255	+1.16(+6.06%)
May 12, 2003	19.13	19.21	19.01	19.21	530,518	-0.01(-0.07%)
May 09, 2003	19.10	19.27	19.03	19.22	684,450	+0.23(+1.23%)
May 08, 2003	18.80	19.17	18.80	18.99	1,117,344	+0.19(+0.99%)
May 07, 2003	18.75	18.95	18.68	18.80	811,835	-0.14(-0.72%)
May 06, 2003	18.68	18.97	18.68	18.94	968,978	+0.25(+1.32%)
May 05, 2003	18.92	19.27	18.54	18.69	1,198,912	+0.28(+1.52%)
May 02, 2003	18.22	18.66	18.08	18.41	1,637,158	+0.19(+1.05%)
May 01, 2003	17.98	18.36	17.76	18.22	1,245,799	+0.15(+0.85%)
Apr 30, 2003	17.73	18.18	17.61	18.06	1,394,592	+0.33(+1.84%)
Apr 29, 2003	17.90	17.98	17.70	17.74	1,292,685	-0.13(-0.71%)
Apr 28, 2003	18.03	18.19	17.80	17.86	1,048,620	-0.19(-1.06%)
Apr 25, 2003	18.10	18.23	18.01	18.05	955,276	-0.02(-0.13%)
Apr 24, 2003	17.99	18.17	17.81	18.08	1,523,047	+0.09(+0.52%)
Apr 23, 2003	17.80	18.09	17.59	17.98	1,336,787	+0.23(+1.32%)
Apr 22, 2003	17.47	17.84	17.45	17.75	1,650,646	+0.23(+1.33%)
Apr 21, 2003	17.96	18.05	17.40	17.52	2,456,701	-0.47(-2.60%)
Apr 17, 2003	17.05	18.05	17.01	17.98	4,795,866	+1.74(+10.73%)
Apr 16, 2003	17.26	17.42	16.24	16.24	4,711,299	-1.02(-5.90%)
Apr 15, 2003	18.08	18.08	17.13	17.26	5,740,652	-1.42(-7.62%)
Apr 14, 2003	18.40	18.87	18.36	18.68	2,109,230	+0.40(+2.17%)
Apr 11, 2003	17.98	18.43	17.98	18.29	2,581,516	+0.36(+1.98%)
Apr 10, 2003	18.29	18.29	17.75	17.93	2,486,459	-0.36(-1.97%)
Apr 09, 2003	18.43	18.63	18.29	18.29	1,212,614	-0.09(-0.48%)
Apr 08, 2003	18.45	18.47	18.10	18.38	1,544,242	-0.03(-0.15%)
Apr 07, 2003	18.45	18.80	18.40	18.41	1,553,876	+0.10(+0.54%)
Apr 04, 2003	18.89	18.92	18.08	18.31	2,519,644	-0.53(-2.83%)
Apr 03, 2003	18.83	19.37	18.76	18.84	1,195,059	+0.01(+0.05%)
Apr 02, 2003	18.92	19.15	18.83	18.83	1,036,417	+0.09(+0.50%)
Apr 01, 2003	19.02	19.05	18.57	18.74	1,440,622	-0.30(-1.59%)
Mar 31, 2003	18.80	19.20	18.62	19.04	1,570,147	+0.21(+1.12%)
Mar 28, 2003	18.26	19.01	18.19	18.83	1,593,269	+0.58(+3.17%)
Mar 27, 2003	18.11	18.40	17.87	18.25	1,475,519	+0.09(+0.51%)
Mar 26, 2003	18.17	18.42	18.12	18.16	1,224,603	-0.09(-0.49%)
Mar 25, 2003	17.96	18.27	17.95	18.25	1,428,633	+0.32(+1.80%)
Mar 24, 2003	17.98	18.07	17.83	17.93	930,656	-0.20(-1.08%)
Mar 21, 2003	18.17	18.24	17.99	18.12	1,126,764	+0.07(+0.39%)
Mar 20, 2003	17.98	18.22	17.56	18.05	1,492,646	+0.07(+0.39%)
Mar 19, 2003	18.01	18.02	17.71	17.98	2,061,488	+0.02(+0.13%)
Mar 18, 2003	18.04	18.44	17.94	17.96	1,973,496	-0.07(-0.36%)
Mar 17, 2003	17.28	18.10	17.28	18.02	1,928,537	+0.64(+3.65%)
Mar 14, 2003	17.57	17.93	17.29	17.39	1,293,113	-0.18(-1.04%)
Mar 13, 2003	17.49	17.58	17.26	17.57	1,563,725	+0.24(+1.40%)
Mar 12, 2003	17.28	17.46	17.00	17.33	1,896,209	+0.03(+0.16%)
Mar 11, 2003	17.51	17.67	17.24	17.30	2,167,249	-0.17(-0.96%)
Mar 10, 2003	17.75	17.80	17.39	17.47	1,355,413	-0.28(-1.60%)
Mar 07, 2003	17.75	17.95	17.61	17.75	1,863,025	-0.02(-0.11%)
Mar 06, 2003	18.02	18.02	17.72	17.77	1,570,790	-0.27(-1.48%)
Mar 05, 2003	17.77	18.08	17.76	18.04	868,141	+0.27(+1.52%)
Mar 04, 2003	18.03	18.18	17.75	17.77	1,077,737	-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.