Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.07	17.09	16.78	16.78	90,403	-0.11(-0.65%)
May 29, 2003	16.97	17.04	16.67	16.89	79,767	-0.06(-0.33%)
May 28, 2003	17.02	17.14	16.92	16.95	46,847	+0.06(+0.33%)
May 27, 2003	16.98	17.19	16.86	16.89	77,488	+0.07(+0.42%)
May 23, 2003	16.36	16.89	16.28	16.82	63,687	+0.55(+3.35%)
May 22, 2003	16.29	16.31	16.21	16.28	70,018	+0.02(+0.15%)
May 21, 2003	16.33	16.43	16.20	16.25	41,276	+0.00(+0.00%)
May 20, 2003	16.19	16.32	16.14	16.25	59,256	+0.11(+0.69%)
May 19, 2003	16.14	16.26	16.09	16.14	55,331	+0.11(+0.69%)
May 16, 2003	16.45	16.53	16.03	16.03	168,272	-0.42(-2.54%)
May 15, 2003	16.35	16.48	16.16	16.45	64,067	+0.23(+1.41%)
May 14, 2003	16.19	16.29	16.18	16.22	60,522	+0.12(+0.74%)
May 13, 2003	16.19	16.36	16.05	16.10	87,111	-0.24(-1.50%)
May 12, 2003	16.53	16.59	16.31	16.35	135,098	-0.16(-0.96%)
May 09, 2003	16.19	16.61	16.19	16.51	60,395	+0.32(+2.00%)
May 08, 2003	16.17	16.28	16.15	16.18	51,659	-0.06(-0.34%)
May 07, 2003	16.27	16.43	16.19	16.24	71,537	+0.01(+0.05%)
May 06, 2003	16.10	16.28	15.99	16.23	96,481	+0.13(+0.83%)
May 05, 2003	16.13	16.23	16.03	16.10	72,170	+0.01(+0.05%)
May 02, 2003	15.99	16.35	15.98	16.09	79,134	+0.09(+0.59%)
May 01, 2003	16.40	16.40	15.84	15.99	151,179	-0.40(-2.46%)
Apr 30, 2003	16.19	16.55	16.02	16.40	81,287	+0.18(+1.12%)
Apr 29, 2003	16.63	16.64	16.21	16.21	88,377	-0.42(-2.52%)
Apr 28, 2003	16.20	16.81	16.20	16.63	116,866	+0.43(+2.63%)
Apr 25, 2003	16.23	16.40	16.19	16.21	58,369	+0.06(+0.34%)
Apr 24, 2003	16.11	16.38	16.06	16.15	92,682	-0.08(-0.49%)
Apr 23, 2003	16.39	16.48	16.22	16.23	92,556	-0.08(-0.48%)
Apr 22, 2003	16.05	16.38	16.05	16.31	94,708	+0.30(+1.87%)
Apr 21, 2003	16.05	16.11	15.95	16.01	94,455	-0.02(-0.15%)
Apr 17, 2003	15.87	16.03	15.75	16.03	86,225	+0.23(+1.45%)
Apr 16, 2003	16.06	16.06	15.59	15.80	162,827	-0.18(-1.14%)
Apr 15, 2003	15.95	16.05	15.76	15.99	57,483	+0.03(+0.20%)
Apr 14, 2003	15.91	15.99	15.86	15.95	61,028	+0.05(+0.30%)
Apr 11, 2003	16.25	16.25	15.82	15.91	140,416	-0.19(-1.18%)
Apr 10, 2003	16.03	16.47	15.92	16.10	75,969	+0.09(+0.59%)
Apr 09, 2003	16.01	16.31	15.93	16.00	64,447	-0.05(-0.30%)
Apr 08, 2003	16.08	16.20	15.99	16.05	80,527	-0.02(-0.15%)
Apr 07, 2003	16.40	16.57	16.01	16.07	67,359	-0.25(-1.55%)
Apr 04, 2003	16.43	16.48	16.23	16.32	55,457	-0.06(-0.39%)
Apr 03, 2003	16.31	16.42	16.24	16.39	56,090	+0.20(+1.22%)
Apr 02, 2003	16.27	16.43	16.17	16.19	53,938	+0.00(+0.00%)
Apr 01, 2003	16.01	16.19	15.89	16.19	56,217	+0.12(+0.74%)
Mar 31, 2003	16.06	16.21	15.88	16.07	54,697	-0.02(-0.15%)
Mar 28, 2003	16.07	16.16	16.00	16.10	56,090	-0.09(-0.58%)
Mar 27, 2003	15.95	16.27	15.95	16.19	48,873	+0.22(+1.38%)
Mar 26, 2003	16.23	16.32	15.97	15.97	53,431	-0.18(-1.12%)
Mar 25, 2003	16.17	16.50	16.03	16.15	78,628	+0.02(+0.10%)
Mar 24, 2003	16.35	16.40	15.95	16.14	52,925	-0.13(-0.82%)
Mar 21, 2003	16.10	16.43	16.03	16.27	92,935	+0.16(+0.98%)
Mar 20, 2003	16.04	16.31	15.93	16.11	52,925	+0.00(+0.00%)
Mar 19, 2003	15.99	16.17	15.95	16.11	59,129	+0.16(+0.99%)
Mar 18, 2003	15.72	16.01	15.64	15.95	103,698	-0.15(-0.93%)
Mar 17, 2003	15.72	16.10	15.72	16.10	90,656	+0.35(+2.21%)
Mar 14, 2003	15.68	15.76	15.58	15.76	70,904	+0.00(+0.00%)
Mar 13, 2003	15.42	15.76	15.24	15.76	86,984	+0.35(+2.26%)
Mar 12, 2003	15.51	15.63	15.40	15.41	77,235	-0.10(-0.66%)
Mar 11, 2003	15.52	15.74	15.50	15.51	111,928	+0.03(+0.20%)
Mar 10, 2003	15.87	15.91	15.48	15.48	98,253	-0.47(-2.97%)
Mar 07, 2003	16.03	16.11	15.84	15.95	98,253	-0.12(-0.74%)
Mar 06, 2003	16.07	16.14	15.89	16.07	68,245	-0.05(-0.29%)
Mar 05, 2003	15.99	16.22	15.84	16.12	71,791	+0.05(+0.29%)
Mar 04, 2003	16.27	16.32	16.06	16.07	72,930	-0.02(-0.15%)

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.