Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.26	18.69	18.26	18.64	611,352	+0.46(+2.52%)
May 29, 2003	18.37	18.50	17.94	18.18	480,062	-0.23(-1.25%)
May 28, 2003	18.55	18.65	18.36	18.41	448,270	-0.10(-0.55%)
May 27, 2003	17.88	18.54	17.79	18.51	341,001	+0.64(+3.56%)
May 23, 2003	17.90	17.92	17.66	17.88	252,571	-0.03(-0.14%)
May 22, 2003	17.88	17.97	17.67	17.90	367,965	+0.03(+0.19%)
May 21, 2003	17.84	17.87	17.58	17.87	409,295	+0.02(+0.10%)
May 20, 2003	18.11	18.26	17.74	17.85	515,740	-0.17(-0.94%)
May 19, 2003	18.64	18.64	17.98	18.02	690,480	-0.66(-3.55%)
May 16, 2003	18.74	18.77	18.50	18.68	483,242	-0.05(-0.27%)
May 15, 2003	18.73	18.77	18.51	18.73	480,298	+0.03(+0.14%)
May 14, 2003	18.93	18.94	18.65	18.71	349,361	-0.22(-1.17%)
May 13, 2003	18.94	19.05	18.85	18.93	608,527	-0.29(-1.50%)
May 12, 2003	18.81	19.23	18.74	19.22	329,932	+0.19(+0.98%)
May 09, 2003	18.77	19.03	18.64	19.03	542,352	+0.28(+1.49%)
May 08, 2003	18.79	18.95	18.56	18.75	470,642	-0.10(-0.54%)
May 07, 2003	18.54	19.05	18.49	18.85	707,082	+0.31(+1.70%)
May 06, 2003	18.36	18.77	18.36	18.54	533,167	+0.09(+0.51%)
May 05, 2003	18.51	18.66	18.37	18.45	367,965	-0.11(-0.59%)
May 02, 2003	18.22	18.67	18.21	18.56	754,889	-0.07(-0.37%)
May 01, 2003	18.51	18.68	18.10	18.62	552,831	+0.09(+0.46%)
Apr 30, 2003	18.51	18.68	18.23	18.54	546,355	-0.01(-0.05%)
Apr 29, 2003	18.43	18.66	18.25	18.55	443,325	+0.11(+0.60%)
Apr 28, 2003	17.84	18.45	17.83	18.44	573,320	+0.60(+3.38%)
Apr 25, 2003	18.40	18.40	17.83	17.83	632,665	-0.62(-3.36%)
Apr 24, 2003	17.93	18.47	17.75	18.45	924,800	+0.53(+2.94%)
Apr 23, 2003	17.92	17.96	17.68	17.93	454,040	-0.08(-0.42%)
Apr 22, 2003	17.49	18.06	17.32	18.00	297,080	+0.48(+2.71%)
Apr 21, 2003	17.49	17.66	17.49	17.53	560,249	-0.03(-0.19%)
Apr 17, 2003	17.40	17.56	17.29	17.56	568,492	+0.20(+1.17%)
Apr 16, 2003	17.13	17.48	17.13	17.36	1,207,634	+0.22(+1.29%)
Apr 15, 2003	16.89	17.16	16.65	17.14	429,312	+0.25(+1.46%)
Apr 14, 2003	16.52	16.90	16.46	16.89	422,836	+0.29(+1.74%)
Apr 11, 2003	16.54	16.81	16.52	16.60	371,380	+0.03(+0.21%)
Apr 10, 2003	16.65	16.65	16.31	16.57	388,807	+0.09(+0.57%)
Apr 09, 2003	16.82	17.05	16.41	16.48	387,629	-0.23(-1.37%)
Apr 08, 2003	17.07	17.07	16.69	16.70	457,808	-0.24(-1.40%)
Apr 07, 2003	16.90	17.16	16.90	16.94	648,797	+0.34(+2.05%)
Apr 04, 2003	16.80	16.87	16.54	16.60	498,667	+0.02(+0.10%)
Apr 03, 2003	16.69	16.85	16.56	16.59	599,342	+0.03(+0.15%)
Apr 02, 2003	16.35	16.62	16.22	16.56	816,000	+0.42(+2.63%)
Apr 01, 2003	16.09	16.34	16.06	16.14	641,261	+0.00(+0.00%)
Mar 31, 2003	15.98	16.30	15.72	16.14	680,353	+0.08(+0.53%)
Mar 28, 2003	16.25	16.30	16.05	16.05	409,531	-0.20(-1.20%)
Mar 27, 2003	16.26	16.40	16.10	16.25	818,591	-0.10(-0.62%)
Mar 26, 2003	16.55	16.65	16.26	16.35	552,596	-0.20(-1.23%)
Mar 25, 2003	16.31	16.63	16.30	16.55	874,639	+0.20(+1.25%)
Mar 24, 2003	16.98	16.98	16.23	16.35	601,108	-0.62(-3.65%)
Mar 21, 2003	16.73	17.08	16.66	16.97	1,229,535	+0.36(+2.15%)
Mar 20, 2003	16.47	16.81	15.97	16.61	817,413	+0.14(+0.88%)
Mar 19, 2003	16.30	16.47	16.20	16.47	426,840	+0.08(+0.52%)
Mar 18, 2003	16.70	16.78	16.26	16.38	806,580	-0.30(-1.78%)
Mar 17, 2003	15.92	16.72	15.70	16.68	880,762	+0.76(+4.80%)
Mar 14, 2003	15.59	16.14	15.47	15.92	693,424	+0.28(+1.79%)
Mar 13, 2003	15.00	15.63	15.00	15.63	422,130	+0.72(+4.84%)
Mar 12, 2003	14.71	14.95	13.89	14.91	470,760	+0.05(+0.34%)
Mar 11, 2003	15.12	15.33	14.85	14.86	357,486	-0.30(-1.96%)
Mar 10, 2003	15.26	15.29	15.12	15.16	373,735	-0.21(-1.38%)
Mar 07, 2003	14.96	15.47	14.95	15.37	602,404	+0.07(+0.44%)
Mar 06, 2003	15.51	15.51	15.20	15.30	432,138	-0.20(-1.31%)
Mar 05, 2003	15.46	15.69	15.41	15.51	473,115	-0.03(-0.16%)
Mar 04, 2003	16.01	16.03	15.50	15.53	717,091	-0.41(-2.56%)

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.