Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.00	15.05	15.00	15.05	2,400	+0.15(+1.01%)
May 29, 2003	14.90	14.90	14.70	14.90	3,100	+0.15(+1.02%)
May 28, 2003	14.75	14.75	14.66	14.75	1,300	-0.22(-1.47%)
May 27, 2003	15.00	15.00	14.76	14.97	700	-0.03(-0.20%)
May 23, 2003	13.55	15.10	13.55	15.00	9,100	+1.55(+11.52%)
May 22, 2003	12.81	13.45	12.81	13.45	33,600	+0.60(+4.67%)
May 21, 2003	12.82	12.85	12.82	12.85	1,600	+0.02(+0.16%)
May 20, 2003	12.83	12.83	12.83	12.83	400	+0.05(+0.39%)
May 19, 2003	12.78	12.78	12.78	12.78	0	+0.00(+0.00%)
May 16, 2003	12.80	12.80	12.71	12.78	2,700	-0.12(-0.93%)
May 15, 2003	12.90	12.90	12.90	12.90	200	+0.00(+0.00%)
May 14, 2003	12.56	12.94	12.56	12.90	4,000	+0.12(+0.94%)
May 13, 2003	12.78	12.78	12.78	12.78	400	-0.02(-0.16%)
May 12, 2003	12.80	12.80	12.80	12.80	100	-0.30(-2.29%)
May 09, 2003	13.00	13.10	13.00	13.10	300	+0.00(+0.00%)
May 08, 2003	13.10	13.10	13.10	13.10	0	+0.00(+0.00%)
May 07, 2003	13.10	13.10	13.10	13.10	100	+0.16(+1.24%)
May 06, 2003	12.94	12.94	12.94	12.94	200	+0.04(+0.31%)
May 05, 2003	12.60	12.90	12.50	12.90	1,900	-0.05(-0.39%)
May 02, 2003	12.85	12.95	12.85	12.95	3,200	+0.10(+0.78%)
May 01, 2003	12.70	12.85	12.50	12.85	11,600	-0.09(-0.70%)
Apr 30, 2003	12.94	12.94	12.94	12.94	0	+0.00(+0.00%)
Apr 29, 2003	12.94	12.94	12.94	12.94	200	+0.23(+1.81%)
Apr 28, 2003	12.75	12.75	12.71	12.71	600	-0.23(-1.78%)
Apr 25, 2003	12.94	12.94	12.94	12.94	100	+0.11(+0.86%)
Apr 24, 2003	12.75	12.83	12.62	12.83	1,000	-0.02(-0.16%)
Apr 23, 2003	12.76	13.05	12.75	12.85	2,800	-0.15(-1.15%)
Apr 22, 2003	12.60	13.00	12.58	13.00	3,400	+0.46(+3.67%)
Apr 21, 2003	12.54	12.54	12.54	12.54	600	+0.09(+0.72%)
Apr 17, 2003	12.05	12.45	12.05	12.45	900	+0.20(+1.63%)
Apr 16, 2003	11.60	12.25	11.60	12.25	17,200	-0.85(-6.49%)
Apr 15, 2003	13.29	13.29	12.50	13.10	5,700	-0.15(-1.13%)
Apr 14, 2003	13.26	13.50	13.25	13.25	1,300	-0.25(-1.85%)
Apr 11, 2003	13.50	13.50	13.50	13.50	100	-0.05(-0.37%)
Apr 10, 2003	13.55	13.55	13.40	13.55	400	+0.06(+0.44%)
Apr 09, 2003	13.49	13.49	13.49	13.49	1,600	+0.00(+0.00%)
Apr 08, 2003	13.50	13.50	13.34	13.49	2,000	-0.44(-3.16%)
Apr 07, 2003	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Apr 04, 2003	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Apr 03, 2003	13.93	13.93	13.93	13.93	400	-0.05(-0.36%)
Apr 02, 2003	14.00	14.00	13.90	13.98	2,200	-0.17(-1.20%)
Apr 01, 2003	14.15	14.15	14.15	14.15	0	+0.00(+0.00%)
Mar 31, 2003	14.15	14.15	14.15	14.15	300	+0.12(+0.86%)
Mar 28, 2003	13.86	14.03	13.86	14.03	500	+0.03(+0.21%)
Mar 27, 2003	14.01	14.01	14.00	14.00	500	+0.00(+0.00%)
Mar 26, 2003	13.91	14.15	13.91	14.00	3,600	-0.16(-1.13%)
Mar 25, 2003	14.11	14.16	14.11	14.16	1,100	-0.14(-0.98%)
Mar 24, 2003	14.56	14.56	14.20	14.30	2,300	-0.50(-3.38%)
Mar 21, 2003	14.80	14.80	14.80	14.80	100	+0.10(+0.68%)
Mar 20, 2003	14.70	14.70	14.70	14.70	0	+0.00(+0.00%)
Mar 19, 2003	14.70	14.70	14.70	14.70	200	+0.12(+0.82%)
Mar 18, 2003	14.56	14.63	14.40	14.58	700	-0.15(-1.02%)
Mar 17, 2003	14.81	14.81	14.50	14.73	3,600	-0.27(-1.80%)
Mar 14, 2003	14.98	15.00	14.98	15.00	200	+0.11(+0.74%)
Mar 13, 2003	15.05	15.05	14.64	14.89	2,600	-0.12(-0.80%)
Mar 12, 2003	15.01	15.01	15.01	15.01	0	+0.00(+0.00%)
Mar 11, 2003	15.01	15.01	15.01	15.01	0	+0.00(+0.00%)
Mar 10, 2003	15.24	15.24	15.01	15.01	1,500	-0.09(-0.60%)
Mar 07, 2003	15.05	15.10	15.00	15.10	1,900	-0.15(-0.98%)
Mar 06, 2003	15.10	15.25	15.00	15.25	1,300	+0.00(+0.00%)
Mar 05, 2003	15.01	15.25	14.75	15.25	2,100	+0.05(+0.33%)
Mar 04, 2003	15.20	15.20	15.20	15.20	0	+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.