Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.34	18.78	18.34	18.73	608,498	+0.46(+2.52%)
May 29, 2003	18.46	18.58	18.03	18.27	477,821	-0.23(-1.25%)
May 28, 2003	18.63	18.74	18.45	18.50	446,177	-0.10(-0.55%)
May 27, 2003	17.96	18.63	17.88	18.60	339,408	+0.64(+3.56%)
May 23, 2003	17.99	18.00	17.75	17.96	251,392	-0.03(-0.14%)
May 22, 2003	17.96	18.05	17.76	17.99	366,247	+0.03(+0.19%)
May 21, 2003	17.93	17.95	17.66	17.95	407,384	+0.02(+0.09%)
May 20, 2003	18.19	18.34	17.82	17.94	513,332	-0.17(-0.94%)
May 19, 2003	18.73	18.73	18.06	18.11	687,255	-0.67(-3.55%)
May 16, 2003	18.83	18.86	18.58	18.77	480,985	-0.05(-0.27%)
May 15, 2003	18.81	18.86	18.59	18.82	478,055	+0.03(+0.14%)
May 14, 2003	19.02	19.03	18.74	18.80	347,729	-0.22(-1.17%)
May 13, 2003	19.03	19.14	18.94	19.02	605,685	-0.29(-1.50%)
May 12, 2003	18.90	19.32	18.83	19.31	328,392	+0.19(+0.98%)
May 09, 2003	18.86	19.12	18.73	19.12	539,819	+0.28(+1.49%)
May 08, 2003	18.87	19.04	18.64	18.84	468,445	-0.10(-0.54%)
May 07, 2003	18.63	19.14	18.58	18.94	703,781	+0.32(+1.69%)
May 06, 2003	18.45	18.86	18.45	18.63	530,677	+0.09(+0.51%)
May 05, 2003	18.60	18.75	18.46	18.53	366,247	-0.11(-0.59%)
May 02, 2003	18.30	18.75	18.29	18.64	751,363	-0.07(-0.36%)
May 01, 2003	18.60	18.77	18.18	18.71	550,250	+0.09(+0.46%)
Apr 30, 2003	18.60	18.77	18.31	18.63	543,804	-0.01(-0.05%)
Apr 29, 2003	18.52	18.75	18.34	18.63	441,254	+0.11(+0.60%)
Apr 28, 2003	17.93	18.54	17.92	18.52	570,642	+0.61(+3.38%)
Apr 25, 2003	18.49	18.49	17.92	17.92	629,711	-0.62(-3.36%)
Apr 24, 2003	18.01	18.56	17.83	18.54	920,482	+0.53(+2.94%)
Apr 23, 2003	18.00	18.05	17.76	18.01	451,919	-0.08(-0.42%)
Apr 22, 2003	17.58	18.14	17.41	18.09	295,693	+0.48(+2.71%)
Apr 21, 2003	17.58	17.75	17.58	17.61	557,633	-0.03(-0.19%)
Apr 17, 2003	17.48	17.65	17.37	17.65	565,837	+0.20(+1.17%)
Apr 16, 2003	17.21	17.56	17.21	17.44	1,201,994	+0.22(+1.29%)
Apr 15, 2003	16.97	17.24	16.72	17.22	427,308	+0.25(+1.46%)
Apr 14, 2003	16.60	16.98	16.54	16.97	420,862	+0.29(+1.74%)
Apr 11, 2003	16.61	16.89	16.60	16.68	369,646	+0.03(+0.20%)
Apr 10, 2003	16.72	16.72	16.38	16.65	386,991	+0.09(+0.57%)
Apr 09, 2003	16.89	17.13	16.48	16.55	385,819	-0.23(-1.37%)
Apr 08, 2003	17.15	17.15	16.77	16.78	455,670	-0.24(-1.40%)
Apr 07, 2003	16.98	17.24	16.98	17.02	645,767	+0.34(+2.05%)
Apr 04, 2003	16.88	16.95	16.62	16.68	496,338	+0.02(+0.10%)
Apr 03, 2003	16.77	16.93	16.64	16.66	596,543	+0.03(+0.15%)
Apr 02, 2003	16.43	16.70	16.30	16.64	812,190	+0.43(+2.63%)
Apr 01, 2003	16.17	16.42	16.13	16.21	638,266	+0.00(+0.00%)
Mar 31, 2003	16.06	16.37	15.79	16.21	677,176	+0.09(+0.53%)
Mar 28, 2003	16.32	16.37	16.13	16.13	407,618	-0.20(-1.20%)
Mar 27, 2003	16.34	16.48	16.18	16.32	814,768	-0.10(-0.62%)
Mar 26, 2003	16.63	16.72	16.34	16.43	550,015	-0.20(-1.23%)
Mar 25, 2003	16.38	16.71	16.37	16.63	870,555	+0.20(+1.25%)
Mar 24, 2003	17.06	17.06	16.31	16.43	598,301	-0.62(-3.65%)
Mar 21, 2003	16.81	17.16	16.74	17.05	1,223,793	+0.36(+2.15%)
Mar 20, 2003	16.54	16.89	16.04	16.69	813,596	+0.14(+0.88%)
Mar 19, 2003	16.37	16.54	16.28	16.54	424,846	+0.09(+0.52%)
Mar 18, 2003	16.77	16.86	16.34	16.46	802,814	-0.30(-1.78%)
Mar 17, 2003	15.99	16.80	15.78	16.76	876,649	+0.77(+4.80%)
Mar 14, 2003	15.67	16.21	15.54	15.99	690,185	+0.28(+1.79%)
Mar 13, 2003	15.07	15.71	15.07	15.71	420,159	+0.73(+4.84%)
Mar 12, 2003	14.78	15.02	13.95	14.98	468,562	+0.05(+0.34%)
Mar 11, 2003	15.19	15.40	14.91	14.93	355,816	-0.30(-1.96%)
Mar 10, 2003	15.33	15.36	15.19	15.23	371,990	-0.21(-1.38%)
Mar 07, 2003	15.03	15.55	15.02	15.44	599,590	+0.07(+0.44%)
Mar 06, 2003	15.58	15.58	15.27	15.38	430,120	-0.20(-1.31%)
Mar 05, 2003	15.53	15.77	15.49	15.58	470,906	-0.03(-0.16%)
Mar 04, 2003	16.08	16.10	15.57	15.61	713,742	-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.