Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.23	16.32	16.17	16.30	242,381	+0.11(+0.69%)
May 29, 2003	16.24	16.30	16.03	16.19	232,814	-0.12(-0.73%)
May 28, 2003	16.38	16.42	16.20	16.30	143,667	-0.06(-0.36%)
May 27, 2003	15.97	16.45	15.97	16.36	593,349	+0.39(+2.43%)
May 23, 2003	15.43	16.05	15.38	15.97	384,227	+0.50(+3.23%)
May 22, 2003	15.49	15.53	15.39	15.47	295,991	-0.13(-0.84%)
May 21, 2003	15.51	15.61	15.45	15.61	264,554	+0.10(+0.64%)
May 20, 2003	15.31	15.55	15.28	15.51	259,543	+0.22(+1.42%)
May 19, 2003	15.14	15.44	15.14	15.29	308,444	+0.34(+2.29%)
May 16, 2003	15.46	15.75	14.95	14.95	405,792	-0.55(-3.57%)
May 15, 2003	15.39	15.60	15.34	15.50	268,503	+0.24(+1.60%)
May 14, 2003	15.34	15.44	15.22	15.26	290,372	-0.08(-0.52%)
May 13, 2003	15.41	15.47	15.29	15.34	202,440	-0.09(-0.56%)
May 12, 2003	15.43	15.47	15.32	15.42	221,879	-0.01(-0.09%)
May 09, 2003	15.30	15.47	15.25	15.43	165,080	+0.20(+1.34%)
May 08, 2003	15.16	15.30	15.10	15.23	210,033	+0.09(+0.61%)
May 07, 2003	15.12	15.21	15.12	15.14	140,478	-0.05(-0.30%)
May 06, 2003	15.21	15.21	15.09	15.18	241,318	+0.07(+0.48%)
May 05, 2003	15.15	15.30	15.10	15.11	180,115	-0.03(-0.22%)
May 02, 2003	14.98	15.20	14.95	15.14	143,363	+0.14(+0.97%)
Apr 30, 2003	14.95	15.04	14.92	15.00	232,054	+0.11(+0.71%)
Apr 29, 2003	15.01	15.11	14.88	14.89	284,601	-0.11(-0.75%)
Apr 28, 2003	15.05	15.05	14.80	15.01	258,024	+0.32(+2.15%)
Apr 25, 2003	14.77	14.78	14.69	14.69	227,195	-0.05(-0.36%)
Apr 24, 2003	14.65	14.79	14.59	14.74	363,269	+0.05(+0.31%)
Apr 23, 2003	14.77	14.78	14.53	14.70	211,097	+0.09(+0.63%)
Apr 22, 2003	14.49	14.70	14.42	14.60	271,996	+0.12(+0.82%)
Apr 21, 2003	14.42	14.49	14.37	14.49	141,693	+0.07(+0.46%)
Apr 17, 2003	14.42	14.62	14.26	14.42	161,436	+0.16(+1.15%)
Apr 16, 2003	14.41	14.41	14.18	14.26	149,286	+0.01(+0.09%)
Apr 15, 2003	14.12	14.33	14.04	14.24	214,438	+0.12(+0.84%)
Apr 14, 2003	14.18	14.26	14.07	14.12	281,715	-0.06(-0.42%)
Apr 11, 2003	14.38	14.39	14.06	14.18	132,732	-0.02(-0.14%)
Apr 10, 2003	14.18	14.32	14.09	14.20	121,494	+0.03(+0.19%)
Apr 09, 2003	14.38	14.58	14.10	14.18	279,589	-0.20(-1.37%)
Apr 08, 2003	14.16	14.45	14.16	14.37	143,667	+0.15(+1.07%)
Apr 07, 2003	14.29	14.55	14.16	14.22	172,978	+0.00(+0.00%)
Apr 04, 2003	14.08	14.24	14.08	14.22	136,225	+0.11(+0.79%)
Apr 03, 2003	14.26	14.26	14.09	14.11	136,833	-0.09(-0.60%)
Apr 02, 2003	14.26	14.26	14.09	14.20	183,153	-0.05(-0.32%)
Apr 01, 2003	14.09	14.24	13.86	14.24	246,026	+0.24(+1.74%)
Mar 31, 2003	14.09	14.15	13.98	14.00	263,339	-0.09(-0.61%)
Mar 28, 2003	13.99	14.16	13.96	14.08	180,267	-0.04(-0.28%)
Mar 27, 2003	14.08	14.12	13.95	14.12	222,335	+0.13(+0.94%)
Mar 26, 2003	14.19	14.19	13.99	13.99	203,807	-0.13(-0.93%)
Mar 25, 2003	14.08	14.22	14.04	14.12	206,692	+0.07(+0.52%)
Mar 24, 2003	14.32	14.32	13.99	14.05	251,190	-0.37(-2.56%)
Mar 21, 2003	14.16	14.42	14.08	14.42	502,684	+0.26(+1.86%)
Mar 20, 2003	14.11	14.16	14.00	14.16	242,230	+0.07(+0.47%)
Mar 19, 2003	14.09	14.14	14.05	14.09	135,162	+0.00(+0.00%)
Mar 18, 2003	14.29	14.31	14.08	14.09	371,014	-0.12(-0.83%)
Mar 17, 2003	14.09	14.26	14.01	14.21	146,553	+0.10(+0.70%)
Mar 14, 2003	14.24	14.24	13.99	14.11	214,590	+0.00(+0.00%)
Mar 13, 2003	13.96	14.14	13.90	14.11	196,669	+0.32(+2.29%)
Mar 12, 2003	13.85	13.98	13.73	13.79	203,655	+0.00(+0.00%)
Mar 11, 2003	13.83	14.16	13.79	13.79	127,417	-0.13(-0.95%)
Mar 10, 2003	14.17	14.20	13.91	13.93	87,931	-0.20(-1.40%)
Mar 07, 2003	14.18	14.24	14.06	14.12	126,961	-0.05(-0.37%)
Mar 06, 2003	14.19	14.27	14.10	14.18	126,354	-0.05(-0.37%)
Mar 05, 2003	14.12	14.28	13.99	14.23	130,151	+0.08(+0.56%)
Mar 04, 2003	14.09	14.18	13.89	14.15	228,258	+0.13(+0.89%)

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.