Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.66	14.83	14.65	14.82	27,139	+0.21(+1.42%)
May 29, 2003	14.69	14.78	14.56	14.61	54,716	-0.08(-0.53%)
May 28, 2003	14.76	14.76	14.65	14.69	28,452	+0.01(+0.05%)
May 27, 2003	14.35	14.68	14.31	14.68	13,131	+0.29(+2.02%)
May 23, 2003	14.28	14.42	14.28	14.39	14,007	+0.06(+0.43%)
May 22, 2003	14.20	14.33	14.20	14.33	63,033	+0.16(+1.16%)
May 21, 2003	14.05	14.18	14.04	14.16	32,392	+0.10(+0.68%)
May 20, 2003	14.19	14.19	14.02	14.07	17,947	-0.04(-0.26%)
May 19, 2003	14.24	14.24	14.09	14.10	14,882	-0.28(-1.92%)
May 16, 2003	14.34	14.42	14.34	14.38	11,818	-0.02(-0.16%)
May 15, 2003	14.36	14.40	14.28	14.40	77,916	+0.14(+0.99%)
May 14, 2003	14.25	14.29	14.25	14.26	11,381	-0.02(-0.14%)
May 13, 2003	14.26	14.34	14.26	14.28	15,320	-0.07(-0.46%)
May 12, 2003	14.15	14.35	14.15	14.35	21,448	+0.25(+1.78%)
May 09, 2003	14.02	14.15	14.02	14.10	9,192	+0.09(+0.65%)
May 08, 2003	14.06	14.08	13.99	14.01	56,905	-0.10(-0.73%)
May 07, 2003	14.14	14.14	14.08	14.11	22,762	-0.01(-0.10%)
May 06, 2003	14.05	14.23	14.05	14.12	16,196	+0.09(+0.62%)
May 05, 2003	14.14	14.16	14.04	14.04	32,392	-0.08(-0.55%)
May 02, 2003	13.88	14.12	13.88	14.11	33,267	+0.18(+1.28%)
May 01, 2003	13.90	13.94	13.69	13.94	59,531	-0.03(-0.18%)
Apr 30, 2003	13.86	13.97	13.86	13.96	98,052	+0.09(+0.68%)
Apr 29, 2003	13.90	13.93	13.83	13.87	22,324	-0.02(-0.16%)
Apr 28, 2003	13.68	13.89	13.68	13.89	58,218	+0.25(+1.81%)
Apr 25, 2003	13.72	13.72	13.60	13.64	112,497	-0.16(-1.19%)
Apr 24, 2003	13.84	13.84	13.77	13.81	9,630	-0.12(-0.89%)
Apr 23, 2003	13.77	13.93	13.77	13.93	8,754	+0.18(+1.28%)
Apr 22, 2003	13.46	13.77	13.44	13.76	12,256	+0.28(+2.07%)
Apr 21, 2003	13.51	13.52	13.47	13.48	15,758	+0.05(+0.39%)
Apr 17, 2003	13.40	13.45	13.40	13.42	2,626	+0.11(+0.82%)
Apr 16, 2003	13.42	13.42	13.29	13.31	11,381	-0.13(-0.99%)
Apr 15, 2003	13.40	13.45	13.38	13.45	11,818	+0.14(+1.08%)
Apr 14, 2003	13.20	13.30	13.15	13.30	117,312	+0.17(+1.29%)
Apr 11, 2003	13.09	13.13	13.09	13.13	8,316	+0.01(+0.10%)
Apr 10, 2003	13.11	13.12	13.11	13.12	4,377	+0.03(+0.19%)
Apr 09, 2003	13.27	13.35	13.09	13.09	41,146	-0.13(-1.02%)
Apr 08, 2003	13.19	13.24	13.18	13.23	142,263	-0.09(-0.67%)
Apr 07, 2003	13.52	13.52	13.32	13.32	126,067	+0.07(+0.52%)
Apr 04, 2003	13.21	13.25	13.16	13.25	6,128	+0.09(+0.69%)
Apr 03, 2003	13.28	13.30	13.16	13.16	5,690	-0.13(-0.95%)
Apr 02, 2003	13.18	13.32	13.18	13.28	73,101	+0.35(+2.67%)
Apr 01, 2003	12.79	12.98	12.79	12.94	38,958	+0.05(+0.41%)
Mar 31, 2003	12.86	12.89	12.75	12.89	13,131	-0.09(-0.67%)
Mar 28, 2003	12.99	13.07	12.97	12.97	10,067	-0.03(-0.26%)
Mar 27, 2003	12.93	13.08	12.93	13.01	85,795	-0.04(-0.32%)
Mar 26, 2003	13.12	13.12	13.05	13.05	7,879	-0.10(-0.75%)
Mar 25, 2003	13.10	13.15	13.07	13.15	7,003	+0.11(+0.81%)
Mar 24, 2003	13.14	13.18	12.99	13.04	20,135	-0.36(-2.66%)
Mar 21, 2003	13.23	13.41	13.16	13.40	49,901	+0.23(+1.75%)
Mar 20, 2003	13.05	13.17	13.05	13.17	33,705	+0.07(+0.56%)
Mar 19, 2003	13.03	13.09	12.95	13.09	10,943	+0.12(+0.92%)
Mar 18, 2003	13.01	13.01	12.90	12.98	24,950	+0.05(+0.37%)
Mar 17, 2003	12.60	12.93	12.60	12.93	30,641	+0.38(+3.06%)
Mar 14, 2003	12.56	12.59	12.54	12.54	4,377	+0.01(+0.09%)
Mar 13, 2003	12.37	12.53	12.30	12.53	16,633	+0.39(+3.22%)
Mar 12, 2003	12.05	12.14	11.94	12.14	16,196	-0.11(-0.90%)
Mar 11, 2003	12.27	12.28	12.24	12.25	3,064	-0.03(-0.20%)
Mar 10, 2003	12.48	12.48	12.28	12.28	24,950	-0.27(-2.17%)
Mar 07, 2003	12.32	12.55	12.32	12.55	17,947	-0.04(-0.34%)
Mar 06, 2003	12.51	12.59	12.51	12.59	14,445	-0.04(-0.33%)
Mar 05, 2003	12.63	12.67	12.58	12.63	25,388	-0.04(-0.31%)
Mar 04, 2003	12.73	12.73	12.65	12.67	55,592	-0.13(-1.00%)

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.