Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.99	21.27	20.99	21.21	874,460	+0.19(+0.91%)
May 29, 2003	20.90	21.28	20.78	21.02	1,239,318	+0.07(+0.31%)
May 28, 2003	20.76	21.01	20.76	20.95	829,495	+0.21(+1.04%)
May 27, 2003	20.41	20.74	20.36	20.74	894,159	+0.24(+1.16%)
May 23, 2003	20.53	20.69	20.46	20.50	726,718	+0.00(+0.00%)
May 22, 2003	20.32	20.60	20.22	20.50	657,558	+0.21(+1.01%)
May 21, 2003	20.36	20.48	20.08	20.29	1,118,341	-0.08(-0.41%)
May 20, 2003	20.50	20.55	20.25	20.38	1,106,564	-0.20(-0.95%)
May 19, 2003	20.70	20.81	20.48	20.57	1,377,852	-0.13(-0.61%)
May 16, 2003	20.36	20.92	20.30	20.70	1,275,932	+0.43(+2.12%)
May 15, 2003	20.44	20.46	20.15	20.27	1,331,389	-0.22(-1.07%)
May 14, 2003	20.46	20.61	20.32	20.49	1,442,516	+0.12(+0.60%)
May 13, 2003	19.49	20.41	19.49	20.37	4,051,765	+1.16(+6.06%)
May 12, 2003	19.12	19.20	19.01	19.20	530,585	-0.01(-0.07%)
May 09, 2003	19.10	19.27	19.03	19.22	684,537	+0.23(+1.23%)
May 08, 2003	18.80	19.17	18.80	18.98	1,117,484	+0.19(+0.99%)
May 07, 2003	18.75	18.95	18.68	18.80	811,937	-0.14(-0.72%)
May 06, 2003	18.68	18.97	18.68	18.93	969,100	+0.25(+1.32%)
May 05, 2003	18.91	19.27	18.54	18.69	1,199,063	+0.28(+1.52%)
May 02, 2003	18.21	18.66	18.07	18.41	1,637,364	+0.19(+1.05%)
May 01, 2003	17.98	18.35	17.76	18.21	1,245,955	+0.15(+0.85%)
Apr 30, 2003	17.73	18.18	17.61	18.06	1,394,768	+0.33(+1.84%)
Apr 29, 2003	17.90	17.98	17.70	17.73	1,292,847	-0.13(-0.71%)
Apr 28, 2003	18.03	18.19	17.80	17.86	1,048,752	-0.19(-1.06%)
Apr 25, 2003	18.10	18.22	18.01	18.05	955,396	-0.02(-0.13%)
Apr 24, 2003	17.99	18.17	17.80	18.07	1,523,239	+0.09(+0.52%)
Apr 23, 2003	17.79	18.09	17.59	17.98	1,336,956	+0.23(+1.32%)
Apr 22, 2003	17.47	17.84	17.44	17.75	1,650,854	+0.23(+1.33%)
Apr 21, 2003	17.96	18.05	17.40	17.51	2,457,010	-0.47(-2.60%)
Apr 17, 2003	17.05	18.05	17.01	17.98	4,796,469	+1.74(+10.73%)
Apr 16, 2003	17.26	17.42	16.24	16.24	4,711,893	-1.02(-5.90%)
Apr 15, 2003	18.07	18.08	17.13	17.26	5,741,374	-1.42(-7.62%)
Apr 14, 2003	18.40	18.87	18.36	18.68	2,109,496	+0.40(+2.17%)
Apr 11, 2003	17.98	18.42	17.98	18.28	2,581,841	+0.36(+1.98%)
Apr 10, 2003	18.29	18.29	17.75	17.93	2,486,772	-0.36(-1.97%)
Apr 09, 2003	18.42	18.63	18.28	18.29	1,212,767	-0.09(-0.48%)
Apr 08, 2003	18.45	18.47	18.10	18.38	1,544,437	-0.03(-0.15%)
Apr 07, 2003	18.45	18.79	18.40	18.41	1,554,072	+0.10(+0.54%)
Apr 04, 2003	18.89	18.91	18.08	18.31	2,519,961	-0.53(-2.83%)
Apr 03, 2003	18.83	19.37	18.76	18.84	1,195,209	+0.01(+0.05%)
Apr 02, 2003	18.91	19.15	18.83	18.83	1,036,547	+0.09(+0.50%)
Apr 01, 2003	19.02	19.05	18.56	18.74	1,440,803	-0.30(-1.59%)
Mar 31, 2003	18.80	19.20	18.62	19.04	1,570,345	+0.21(+1.12%)
Mar 28, 2003	18.26	19.01	18.19	18.83	1,593,470	+0.58(+3.17%)
Mar 27, 2003	18.11	18.40	17.86	18.25	1,475,705	+0.09(+0.51%)
Mar 26, 2003	18.17	18.41	18.12	18.16	1,224,758	-0.09(-0.49%)
Mar 25, 2003	17.96	18.27	17.95	18.25	1,428,813	+0.32(+1.80%)
Mar 24, 2003	17.98	18.07	17.83	17.92	930,773	-0.20(-1.08%)
Mar 21, 2003	18.17	18.24	17.99	18.12	1,126,905	+0.07(+0.39%)
Mar 20, 2003	17.98	18.21	17.56	18.05	1,492,834	+0.07(+0.39%)
Mar 19, 2003	18.00	18.02	17.71	17.98	2,061,747	+0.02(+0.13%)
Mar 18, 2003	18.04	18.44	17.93	17.96	1,973,744	-0.07(-0.36%)
Mar 17, 2003	17.28	18.10	17.28	18.02	1,928,779	+0.64(+3.65%)
Mar 14, 2003	17.57	17.92	17.28	17.39	1,293,276	-0.18(-1.04%)
Mar 13, 2003	17.49	17.58	17.26	17.57	1,563,921	+0.24(+1.40%)
Mar 12, 2003	17.28	17.46	17.00	17.33	1,896,448	+0.03(+0.16%)
Mar 11, 2003	17.51	17.66	17.23	17.30	2,167,522	-0.17(-0.96%)
Mar 10, 2003	17.75	17.79	17.38	17.47	1,355,584	-0.28(-1.60%)
Mar 07, 2003	17.75	17.95	17.61	17.75	1,863,259	-0.02(-0.11%)
Mar 06, 2003	18.01	18.01	17.71	17.77	1,570,987	-0.27(-1.48%)
Mar 05, 2003	17.77	18.07	17.76	18.04	868,250	+0.27(+1.52%)
Mar 04, 2003	18.03	18.18	17.75	17.77	1,077,872	-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.