Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.43	14.66	14.35	14.58	260,286	+0.13(+0.87%)
May 29, 2003	14.44	14.63	14.31	14.46	132,806	+0.01(+0.05%)
May 28, 2003	14.57	14.57	14.43	14.45	191,282	+0.11(+0.77%)
May 27, 2003	13.92	14.38	13.92	14.34	105,154	+0.27(+1.90%)
May 23, 2003	14.05	14.10	14.03	14.07	33,233	+0.16(+1.13%)
May 22, 2003	13.76	13.91	13.69	13.91	53,401	+0.17(+1.20%)
May 21, 2003	13.73	13.94	13.73	13.75	47,186	-0.14(-1.02%)
May 20, 2003	13.77	13.97	13.69	13.89	89,045	+0.25(+1.85%)
May 19, 2003	13.80	13.87	13.62	13.64	75,092	-0.44(-3.14%)
May 16, 2003	14.26	14.32	14.04	14.08	41,097	-0.38(-2.62%)
May 15, 2003	14.20	14.46	14.20	14.46	61,266	+0.43(+3.03%)
May 14, 2003	14.25	14.25	14.03	14.03	44,015	-0.22(-1.55%)
May 13, 2003	14.41	14.43	14.15	14.25	179,105	-0.66(-4.44%)
May 12, 2003	14.63	14.97	14.63	14.92	144,476	+0.41(+2.83%)
May 09, 2003	14.53	14.55	14.35	14.51	79,278	+0.28(+1.94%)
May 08, 2003	14.07	14.31	13.95	14.23	166,547	-0.08(-0.55%)
May 07, 2003	14.09	14.53	14.09	14.31	140,544	+0.22(+1.57%)
May 06, 2003	13.88	14.11	13.88	14.09	212,972	+0.33(+2.41%)
May 05, 2003	14.06	14.06	13.62	13.76	89,425	-0.01(-0.06%)
May 02, 2003	13.66	13.79	13.50	13.76	71,286	+0.13(+0.98%)
May 01, 2003	13.60	13.80	13.42	13.63	78,136	+0.02(+0.12%)
Apr 30, 2003	13.60	13.65	13.51	13.62	85,113	+0.06(+0.41%)
Apr 29, 2003	13.71	13.73	13.45	13.56	756,631	+0.47(+3.55%)
Apr 28, 2003	12.66	13.17	12.66	13.09	1,102,411	+0.43(+3.42%)
Apr 25, 2003	12.68	13.07	12.53	12.66	234,536	-0.54(-4.12%)
Apr 24, 2003	13.40	13.40	12.93	13.21	169,084	-0.47(-3.46%)
Apr 23, 2003	13.71	13.75	13.48	13.68	29,174	-0.20(-1.42%)
Apr 22, 2003	13.84	14.02	13.61	13.88	64,056	-0.43(-2.98%)
Apr 21, 2003	14.19	14.35	14.19	14.30	16,236	+0.11(+0.78%)
Apr 17, 2003	13.95	14.35	13.95	14.19	105,535	+0.16(+1.12%)
Apr 16, 2003	14.01	14.25	13.95	14.03	45,664	+0.22(+1.60%)
Apr 15, 2003	13.72	13.88	13.64	13.81	340,071	+0.27(+1.98%)
Apr 14, 2003	13.54	13.58	13.40	13.54	47,693	+0.42(+3.18%)
Apr 11, 2003	12.94	13.17	12.94	13.13	253,309	+0.19(+1.46%)
Apr 10, 2003	13.28	13.28	12.85	12.94	122,151	+0.48(+3.86%)
Apr 09, 2003	12.68	12.68	12.42	12.46	71,667	-0.27(-2.11%)
Apr 08, 2003	12.85	13.12	12.72	12.72	125,322	-0.09(-0.74%)
Apr 07, 2003	13.20	13.20	12.81	12.82	148,408	+0.45(+3.63%)
Apr 04, 2003	12.24	12.40	12.21	12.37	54,923	+0.27(+2.21%)
Apr 03, 2003	12.25	12.25	11.91	12.10	428,863	-0.21(-1.73%)
Apr 02, 2003	12.20	12.32	12.14	12.31	426,580	+0.28(+2.36%)
Apr 01, 2003	11.84	12.10	11.84	12.03	39,956	+0.19(+1.60%)
Mar 31, 2003	11.98	11.98	11.72	11.84	77,375	-0.60(-4.82%)
Mar 28, 2003	12.35	12.45	12.35	12.44	29,681	+0.01(+0.06%)
Mar 27, 2003	12.23	12.44	12.23	12.43	24,988	-0.21(-1.68%)
Mar 26, 2003	12.64	12.76	12.55	12.65	37,292	+0.07(+0.56%)
Mar 25, 2003	12.31	12.80	12.31	12.57	61,012	-0.08(-0.62%)
Mar 24, 2003	12.74	12.96	12.50	12.65	119,614	-0.71(-5.31%)
Mar 21, 2003	13.40	13.51	13.15	13.36	84,859	+0.35(+2.73%)
Mar 20, 2003	12.76	13.01	12.72	13.01	89,298	+0.72(+5.84%)
Mar 19, 2003	12.11	12.29	12.10	12.29	186,081	+0.02(+0.13%)
Mar 18, 2003	12.38	12.38	12.04	12.27	43,634	+0.14(+1.17%)
Mar 17, 2003	11.62	12.13	11.59	12.13	99,700	-0.11(-0.90%)
Mar 14, 2003	12.23	12.32	12.22	12.24	47,947	-0.25(-2.02%)
Mar 13, 2003	12.21	12.50	12.01	12.50	47,693	+0.62(+5.18%)
Mar 12, 2003	11.94	12.06	11.68	11.88	106,042	+0.00(+0.00%)
Mar 11, 2003	11.91	12.15	11.88	11.88	69,257	-0.28(-2.33%)
Mar 10, 2003	12.23	12.34	12.16	12.16	52,640	-0.44(-3.50%)
Mar 07, 2003	12.39	12.61	12.31	12.61	44,015	-0.01(-0.06%)
Mar 06, 2003	12.61	12.68	12.54	12.61	190,267	-0.29(-2.26%)
Mar 05, 2003	12.71	13.01	12.71	12.91	107,564	-0.34(-2.56%)
Mar 04, 2003	13.40	13.40	13.17	13.24	152,848	-0.44(-3.23%)

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.