Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.58	17.01	16.58	17.01	20,822	+0.50(+3.02%)
May 29, 2003	16.45	16.54	16.45	16.51	5,445	-0.02(-0.09%)
May 28, 2003	16.55	16.58	16.39	16.53	10,251	-0.17(-1.03%)
May 27, 2003	16.17	16.70	16.11	16.70	24,026	+0.45(+2.79%)
May 23, 2003	16.85	16.85	16.11	16.25	28,191	-0.67(-3.98%)
May 22, 2003	16.78	16.95	16.67	16.92	11,532	+0.21(+1.23%)
May 21, 2003	16.39	16.76	16.39	16.72	7,688	+0.25(+1.52%)
May 20, 2003	16.15	16.70	16.15	16.47	14,095	+0.39(+2.45%)
May 19, 2003	15.69	16.08	15.69	16.07	7,047	+0.39(+2.47%)
May 16, 2003	15.40	15.69	15.39	15.69	12,493	+0.32(+2.05%)
May 15, 2003	15.22	15.37	15.22	15.37	1,281	+0.29(+1.95%)
May 14, 2003	14.94	15.08	14.94	15.08	2,242	+0.25(+1.68%)
May 13, 2003	14.82	14.92	14.82	14.83	3,203	+0.05(+0.32%)
May 12, 2003	14.78	14.87	14.78	14.78	2,242	+0.03(+0.21%)
May 09, 2003	14.67	14.75	14.67	14.75	3,844	+0.17(+1.18%)
May 08, 2003	14.54	14.61	14.54	14.58	1,281	+0.10(+0.71%)
May 07, 2003	14.39	14.47	14.38	14.47	3,523	+0.10(+0.69%)
May 06, 2003	14.37	14.37	14.37	14.37	640	+0.06(+0.44%)
May 05, 2003	14.22	14.31	14.22	14.31	3,203	+0.14(+0.99%)
May 02, 2003	14.14	14.17	14.14	14.17	1,601	+0.11(+0.78%)
May 01, 2003	14.08	14.13	14.06	14.06	2,242	+0.05(+0.33%)
Apr 30, 2003	14.11	14.11	14.02	14.02	9,930	-0.19(-1.34%)
Apr 29, 2003	14.23	14.23	14.20	14.21	1,922	-0.09(-0.63%)
Apr 28, 2003	14.30	14.30	14.30	14.30	0	+0.00(+0.00%)
Apr 25, 2003	14.30	14.30	14.09	14.30	7,368	+0.03(+0.24%)
Apr 24, 2003	14.11	14.26	14.11	14.26	2,883	+0.22(+1.53%)
Apr 23, 2003	14.03	14.05	14.03	14.05	1,281	+0.08(+0.56%)
Apr 22, 2003	13.81	13.97	13.81	13.97	1,601	+0.17(+1.24%)
Apr 21, 2003	13.80	13.80	13.80	13.80	3,523	+0.00(+0.00%)
Apr 17, 2003	13.80	13.80	13.80	13.80	0	+0.00(+0.00%)
Apr 16, 2003	13.79	13.80	13.75	13.80	2,242	+0.06(+0.45%)
Apr 15, 2003	13.71	13.78	13.71	13.73	4,805	+0.03(+0.23%)
Apr 14, 2003	13.74	13.74	13.70	13.70	1,601	-0.03(-0.23%)
Apr 11, 2003	13.73	13.73	13.73	13.73	320	-0.08(-0.61%)
Apr 10, 2003	13.82	13.82	13.82	13.82	0	+0.00(+0.00%)
Apr 09, 2003	13.82	13.82	13.82	13.82	320	+0.04(+0.27%)
Apr 08, 2003	13.69	13.78	13.69	13.78	4,164	+0.09(+0.68%)
Apr 07, 2003	13.70	13.70	13.69	13.69	640	-0.02(-0.11%)
Apr 04, 2003	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Apr 03, 2003	13.78	13.78	13.70	13.70	4,805	-0.14(-1.01%)
Apr 02, 2003	13.89	13.89	13.84	13.84	640	-0.06(-0.43%)
Apr 01, 2003	13.78	13.90	13.78	13.90	1,922	+0.06(+0.43%)
Mar 31, 2003	13.84	13.84	13.84	13.84	961	-0.08(-0.56%)
Mar 28, 2003	13.80	13.92	13.80	13.92	6,727	+0.19(+1.36%)
Mar 27, 2003	13.75	13.75	13.73	13.73	961	-0.19(-1.35%)
Mar 26, 2003	14.03	14.03	13.92	13.92	4,484	-0.11(-0.76%)
Mar 25, 2003	14.02	14.03	14.02	14.03	3,844	+0.09(+0.65%)
Mar 24, 2003	13.92	14.20	13.92	13.94	13,454	+0.03(+0.22%)
Mar 21, 2003	13.97	13.97	13.91	13.91	1,601	-0.12(-0.82%)
Mar 20, 2003	14.12	14.12	14.02	14.02	1,922	-0.17(-1.21%)
Mar 19, 2003	14.02	14.19	14.02	14.19	3,844	+0.24(+1.70%)
Mar 18, 2003	13.77	13.96	13.73	13.96	10,571	+0.19(+1.38%)
Mar 17, 2003	13.75	13.77	13.56	13.77	39,083	-0.06(-0.45%)
Mar 14, 2003	13.87	13.89	13.78	13.83	15,056	-0.03(-0.25%)
Mar 13, 2003	13.83	14.20	13.77	13.86	57,022	+0.03(+0.25%)
Mar 12, 2003	13.83	13.83	13.83	13.83	0	+0.00(+0.00%)
Mar 11, 2003	14.00	14.00	13.73	13.83	21,463	-0.16(-1.16%)
Mar 10, 2003	14.69	14.69	13.92	13.99	61,828	-0.70(-4.76%)
Mar 07, 2003	14.71	14.71	14.69	14.69	1,922	-0.02(-0.11%)
Mar 06, 2003	14.71	14.71	14.70	14.71	10,251	+0.00(+0.02%)
Mar 05, 2003	14.70	14.98	14.67	14.70	57,022	-0.12(-0.84%)
Mar 04, 2003	14.68	15.12	14.67	14.83	20,502	+0.07(+0.44%)

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.