Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.80	20.80	20.78	20.78	259	-0.15(-0.74%)
May 29, 2003	20.88	20.94	20.88	20.94	777	+0.14(+0.67%)
May 28, 2003	20.83	20.83	20.80	20.80	1,036	+0.15(+0.75%)
May 27, 2003	20.46	20.64	20.46	20.64	1,813	+0.15(+0.72%)
May 23, 2003	20.61	20.61	20.46	20.50	388	-0.20(-0.97%)
May 22, 2003	20.82	20.82	20.70	20.70	1,813	-0.07(-0.33%)
May 21, 2003	20.63	20.77	20.51	20.77	2,720	+0.69(+3.46%)
May 20, 2003	20.78	20.85	20.07	20.07	3,367	-0.69(-3.35%)
May 19, 2003	20.66	20.78	19.11	20.77	2,979	-0.25(-1.18%)
May 16, 2003	21.11	21.22	20.91	21.01	906	-0.22(-1.02%)
May 15, 2003	21.23	21.23	21.23	21.23	388	+0.19(+0.88%)
May 14, 2003	21.04	21.04	21.04	21.04	0	+0.00(+0.00%)
May 13, 2003	20.30	21.10	20.30	21.04	1,424	+0.29(+1.38%)
May 12, 2003	20.40	20.78	20.40	20.76	1,813	+0.53(+2.63%)
May 09, 2003	21.26	21.62	19.92	20.23	9,715	-0.96(-4.55%)
May 08, 2003	21.10	21.20	21.07	21.19	518	+0.35(+1.67%)
May 07, 2003	20.68	20.84	20.46	20.84	10,492	+0.30(+1.47%)
May 06, 2003	20.96	20.96	20.43	20.54	2,720	-0.41(-1.95%)
May 05, 2003	20.94	20.95	20.74	20.95	4,533	-0.14(-0.66%)
May 02, 2003	19.49	21.48	19.49	21.09	10,492	+2.31(+12.29%)
Apr 30, 2003	18.48	18.78	18.48	18.78	3,497	+1.02(+5.74%)
Apr 29, 2003	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 28, 2003	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 25, 2003	17.76	17.76	17.76	17.76	0	+0.00(+0.00%)
Apr 24, 2003	18.72	18.72	17.76	17.76	1,165	-1.09(-5.77%)
Apr 23, 2003	18.16	18.85	18.16	18.85	4,015	+0.71(+3.91%)
Apr 21, 2003	18.02	18.14	18.02	18.14	647	+0.24(+1.34%)
Apr 17, 2003	17.90	17.90	17.90	17.90	129	+0.12(+0.70%)
Apr 16, 2003	17.90	17.90	17.64	17.78	647	-0.36(-2.00%)
Apr 15, 2003	17.76	18.14	17.76	18.14	1,295	+0.51(+2.89%)
Apr 14, 2003	17.88	17.88	17.37	17.63	3,627	-0.12(-0.65%)
Apr 11, 2003	17.69	17.76	17.69	17.75	1,813	+0.10(+0.57%)
Apr 10, 2003	17.65	17.65	17.65	17.65	0	+0.00(+0.00%)
Apr 09, 2003	17.65	17.65	17.65	17.65	518	-0.05(-0.26%)
Apr 08, 2003	17.69	17.69	17.69	17.69	777	+0.13(+0.75%)
Apr 07, 2003	17.60	17.60	17.56	17.56	3,627	-0.04(-0.22%)
Apr 04, 2003	17.60	17.60	17.60	17.60	0	+0.00(+0.00%)
Apr 03, 2003	17.60	17.68	17.52	17.60	3,238	+0.00(+0.00%)
Apr 02, 2003	17.60	17.60	17.60	17.60	129	+0.04(+0.22%)
Apr 01, 2003	17.53	17.56	17.53	17.56	6,217	-0.08(-0.44%)
Mar 31, 2003	17.51	17.64	17.51	17.64	8,031	+0.12(+0.66%)
Mar 28, 2003	17.52	17.52	17.52	17.52	0	+0.00(+0.00%)
Mar 27, 2003	17.52	17.52	17.52	17.52	129	+0.00(+0.00%)
Mar 26, 2003	17.45	17.68	17.45	17.52	4,015	+0.07(+0.40%)
Mar 25, 2003	17.60	17.64	17.45	17.45	906	+0.04(+0.22%)
Mar 24, 2003	17.42	17.42	17.42	17.42	259	-0.12(-0.70%)
Mar 21, 2003	17.42	17.54	17.42	17.54	1,554	+0.06(+0.35%)
Mar 20, 2003	17.42	17.48	17.42	17.48	1,165	+0.06(+0.35%)
Mar 19, 2003	17.42	17.42	17.42	17.42	129	-0.02(-0.13%)
Mar 18, 2003	17.38	17.44	17.38	17.44	1,683	-0.03(-0.18%)
Mar 17, 2003	17.33	17.62	17.33	17.47	2,590	+0.18(+1.03%)
Mar 14, 2003	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Mar 13, 2003	17.29	17.33	17.29	17.29	1,165	-0.07(-0.40%)
Mar 12, 2003	17.36	17.36	17.36	17.36	1,683	+0.05(+0.27%)
Mar 11, 2003	17.32	17.32	17.32	17.32	0	+0.00(+0.00%)
Mar 10, 2003	17.24	17.33	17.24	17.32	3,756	+0.14(+0.81%)
Mar 07, 2003	17.21	17.21	17.18	17.18	1,295	-0.13(-0.76%)
Mar 06, 2003	17.22	17.31	17.22	17.31	518	+0.08(+0.49%)
Mar 05, 2003	17.21	17.22	17.18	17.22	906	+0.08(+0.45%)
Mar 04, 2003	17.24	17.38	17.13	17.15	3,497	+0.05(+0.27%)

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.