Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.77	17.07	16.75	16.99	4,819,034	+0.38(+2.29%)
May 29, 2003	16.82	16.94	16.57	16.61	3,103,321	-0.19(-1.15%)
May 28, 2003	16.80	17.03	16.75	16.81	3,146,820	+0.01(+0.04%)
May 27, 2003	16.64	16.90	16.47	16.80	2,355,610	+0.16(+0.97%)
May 23, 2003	16.32	16.74	16.29	16.64	2,936,939	+0.36(+2.21%)
May 22, 2003	16.21	16.46	16.21	16.28	2,086,694	+0.06(+0.40%)
May 21, 2003	16.16	16.38	16.14	16.21	2,981,836	-0.08(-0.47%)
May 20, 2003	16.24	16.43	16.15	16.29	1,587,081	+0.07(+0.44%)
May 19, 2003	16.49	16.67	16.15	16.22	1,684,331	-0.26(-1.60%)
May 16, 2003	16.70	16.73	16.46	16.49	2,149,302	-0.21(-1.27%)
May 15, 2003	16.63	16.72	16.54	16.70	2,621,418	+0.22(+1.33%)
May 14, 2003	16.54	16.59	16.35	16.48	2,245,931	-0.03(-0.16%)
May 13, 2003	16.41	16.65	16.23	16.50	1,944,858	+0.09(+0.55%)
May 12, 2003	16.09	16.56	16.00	16.41	2,497,602	+0.32(+2.00%)
May 09, 2003	15.98	16.16	15.93	16.09	2,059,974	+0.18(+1.13%)
May 08, 2003	15.87	16.05	15.85	15.91	1,739,792	-0.10(-0.60%)
May 07, 2003	16.16	16.16	15.78	16.01	1,942,838	-0.15(-0.96%)
May 06, 2003	15.95	16.19	15.94	16.16	2,311,800	+0.21(+1.33%)
May 05, 2003	15.94	16.02	15.82	15.95	2,583,512	+0.02(+0.12%)
May 02, 2003	15.51	16.08	15.47	15.93	2,715,095	+0.40(+2.57%)
May 01, 2003	15.48	15.64	15.32	15.53	1,752,376	+0.01(+0.08%)
Apr 30, 2003	15.39	15.64	15.31	15.52	3,406,880	+0.13(+0.84%)
Apr 29, 2003	15.42	15.48	15.32	15.39	2,576,832	+0.03(+0.21%)
Apr 28, 2003	15.19	15.45	15.00	15.36	2,001,561	+0.23(+1.53%)
Apr 25, 2003	15.22	15.38	15.11	15.13	2,736,223	-0.13(-0.84%)
Apr 24, 2003	15.27	15.45	14.94	15.26	2,353,590	-0.02(-0.13%)
Apr 23, 2003	15.20	15.29	15.00	15.27	2,468,396	+0.10(+0.64%)
Apr 22, 2003	14.86	15.18	14.59	15.18	4,546,701	+0.30(+1.99%)
Apr 21, 2003	15.02	15.08	14.83	14.88	3,333,088	-0.05(-0.34%)
Apr 17, 2003	15.06	15.19	14.62	14.93	5,825,097	-0.23(-1.53%)
Apr 16, 2003	15.53	15.60	15.17	15.17	1,508,162	-0.33(-2.12%)
Apr 15, 2003	15.35	15.58	15.24	15.49	2,142,621	+0.15(+0.97%)
Apr 14, 2003	14.89	15.35	14.89	15.35	2,438,102	+0.46(+3.07%)
Apr 11, 2003	15.16	15.26	14.89	14.89	1,569,837	-0.08(-0.56%)
Apr 10, 2003	14.79	15.05	14.79	14.97	1,768,999	+0.21(+1.44%)
Apr 09, 2003	15.04	15.31	14.75	14.76	1,244,218	-0.31(-2.05%)
Apr 08, 2003	15.04	15.15	14.97	15.07	1,683,555	+0.03(+0.17%)
Apr 07, 2003	15.37	15.44	15.00	15.04	2,448,044	-0.03(-0.17%)
Apr 04, 2003	14.87	15.07	14.80	15.07	1,638,658	+0.20(+1.34%)
Apr 03, 2003	15.17	15.25	14.87	14.87	2,787,179	-0.30(-1.99%)
Apr 02, 2003	15.06	15.27	14.93	15.17	1,746,628	+0.33(+2.21%)
Apr 01, 2003	14.65	14.87	14.52	14.84	2,048,167	+0.32(+2.22%)
Mar 31, 2003	14.66	14.80	14.48	14.52	5,019,905	-0.41(-2.72%)
Mar 28, 2003	15.13	15.13	14.86	14.93	2,645,963	-0.21(-1.36%)
Mar 27, 2003	15.29	15.29	15.04	15.13	1,618,928	-0.16(-1.05%)
Mar 26, 2003	15.22	15.31	15.08	15.29	3,870,452	+0.07(+0.47%)
Mar 25, 2003	15.13	15.35	15.01	15.22	2,413,711	+0.14(+0.94%)
Mar 24, 2003	15.29	15.39	15.04	15.08	1,738,705	-0.57(-3.66%)
Mar 21, 2003	15.38	15.69	15.13	15.65	2,889,712	+0.27(+1.76%)
Mar 20, 2003	15.38	15.55	15.17	15.38	2,287,721	+0.01(+0.04%)
Mar 19, 2003	15.29	15.40	15.16	15.38	29,361,624	+0.08(+0.55%)
Mar 18, 2003	15.40	15.44	15.14	15.29	2,017,096	-0.08(-0.50%)
Mar 17, 2003	14.80	15.37	14.61	15.37	2,619,087	+0.57(+3.87%)
Mar 14, 2003	15.04	15.04	14.70	14.80	2,717,581	-0.21(-1.37%)
Mar 13, 2003	14.74	15.00	14.66	15.00	1,819,954	+0.51(+3.51%)
Mar 12, 2003	14.58	14.63	14.36	14.50	2,733,116	-0.11(-0.75%)
Mar 11, 2003	14.75	14.86	14.57	14.61	1,963,811	-0.14(-0.96%)
Mar 10, 2003	14.99	15.04	14.74	14.75	2,108,599	-0.30(-2.01%)
Mar 07, 2003	14.77	15.13	14.77	15.05	2,299,838	+0.07(+0.47%)
Mar 06, 2003	15.28	15.28	14.96	14.98	1,524,784	-0.30(-1.98%)
Mar 05, 2003	15.06	15.28	15.06	15.28	2,212,064	+0.16(+1.06%)
Mar 04, 2003	15.26	15.33	15.11	15.12	1,458,449	-0.15(-1.01%)

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.