Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.42	18.84	18.37	18.37	105,408	+0.14(+0.78%)
May 29, 2003	17.80	18.35	17.80	18.23	81,418	+0.37(+2.06%)
May 28, 2003	18.09	18.31	17.79	17.86	72,607	-0.17(-0.94%)
May 27, 2003	18.09	18.25	17.89	18.03	92,245	+0.02(+0.10%)
May 23, 2003	17.56	18.04	17.33	18.01	130,247	+0.51(+2.91%)
May 22, 2003	17.80	18.08	17.24	17.50	190,435	+0.05(+0.27%)
May 21, 2003	17.81	17.91	17.20	17.46	205,615	+0.18(+1.04%)
May 20, 2003	17.39	17.43	16.77	17.28	179,077	+0.12(+0.71%)
May 19, 2003	17.15	17.42	16.97	17.15	283,530	-0.65(-3.65%)
May 16, 2003	18.09	18.47	17.80	17.80	424,181	-0.56(-3.03%)
May 15, 2003	19.30	19.30	18.18	18.36	321,745	-0.95(-4.93%)
May 14, 2003	19.31	19.50	19.25	19.31	141,712	-0.05(-0.24%)
May 13, 2003	19.78	19.87	19.22	19.36	193,514	-0.44(-2.24%)
May 12, 2003	19.70	19.82	19.57	19.80	172,920	+0.10(+0.53%)
May 09, 2003	19.77	19.88	19.69	19.70	219,839	+0.08(+0.38%)
May 08, 2003	19.17	19.75	19.17	19.62	126,320	+0.22(+1.12%)
May 07, 2003	18.86	19.50	18.86	19.41	224,510	+0.14(+0.73%)
May 06, 2003	19.08	19.73	18.85	19.26	368,770	+0.83(+4.50%)
May 05, 2003	18.07	18.61	18.07	18.44	232,047	+0.39(+2.14%)
May 02, 2003	18.37	18.37	18.01	18.05	117,934	-0.23(-1.24%)
May 01, 2003	18.37	18.37	17.91	18.28	130,990	+0.01(+0.05%)
Apr 30, 2003	17.90	18.31	17.49	18.27	137,041	+0.47(+2.65%)
Apr 29, 2003	17.98	17.98	17.43	17.80	87,044	-0.09(-0.53%)
Apr 28, 2003	17.95	17.96	17.15	17.89	145,639	-0.08(-0.42%)
Apr 25, 2003	17.85	17.96	17.50	17.96	112,626	-0.07(-0.37%)
Apr 24, 2003	17.80	18.05	17.52	18.03	150,628	+0.13(+0.74%)
Apr 23, 2003	16.77	17.90	16.77	17.90	252,959	+1.40(+8.51%)
Apr 22, 2003	16.49	16.78	16.48	16.50	126,107	-0.12(-0.74%)
Apr 21, 2003	16.12	16.62	16.12	16.62	109,866	+0.45(+2.80%)
Apr 17, 2003	16.50	16.50	16.17	16.17	121,861	-0.09(-0.58%)
Apr 16, 2003	16.67	16.72	16.21	16.26	111,565	-0.18(-1.09%)
Apr 15, 2003	16.48	16.52	16.21	16.44	58,701	-0.04(-0.23%)
Apr 14, 2003	16.42	16.48	16.17	16.48	67,193	+0.39(+2.40%)
Apr 11, 2003	15.87	16.19	15.78	16.09	91,290	+0.22(+1.37%)
Apr 10, 2003	16.04	16.25	15.77	15.87	76,322	-0.17(-1.06%)
Apr 09, 2003	15.89	16.23	15.65	16.04	96,810	+0.06(+0.35%)
Apr 08, 2003	15.78	16.01	15.74	15.99	123,984	+0.41(+2.60%)
Apr 07, 2003	15.90	16.01	15.58	15.58	170,479	-0.06(-0.36%)
Apr 04, 2003	16.01	16.11	15.64	15.64	145,002	-0.30(-1.89%)
Apr 03, 2003	16.28	16.28	15.93	15.94	77,384	-0.08(-0.53%)
Apr 02, 2003	15.87	16.29	15.73	16.02	152,008	+0.30(+1.92%)
Apr 01, 2003	15.37	15.80	15.37	15.72	95,111	+0.35(+2.27%)
Mar 31, 2003	16.01	16.01	15.34	15.37	131,627	-0.58(-3.66%)
Mar 28, 2003	16.01	16.86	15.92	15.96	184,279	+0.18(+1.13%)
Mar 27, 2003	15.64	15.98	15.56	15.78	137,572	+0.22(+1.39%)
Mar 26, 2003	16.01	16.01	15.56	15.56	91,077	-0.40(-2.48%)
Mar 25, 2003	15.54	16.01	15.39	15.96	143,410	+0.32(+2.05%)
Mar 24, 2003	15.81	15.81	15.07	15.64	169,099	-0.17(-1.07%)
Mar 21, 2003	15.83	15.87	15.32	15.81	138,209	+0.03(+0.18%)
Mar 20, 2003	15.75	15.87	15.19	15.78	176,317	+0.03(+0.18%)
Mar 19, 2003	16.25	16.44	15.74	15.75	241,813	+0.29(+1.89%)
Mar 18, 2003	15.53	15.73	15.31	15.46	218,990	+0.14(+0.92%)
Mar 17, 2003	14.67	15.66	14.41	15.32	386,709	+1.01(+7.04%)
Mar 14, 2003	13.68	14.39	13.64	14.31	170,797	+0.87(+6.45%)
Mar 13, 2003	13.90	13.94	13.42	13.44	100,843	-0.08(-0.63%)
Mar 12, 2003	13.92	14.04	13.47	13.53	125,046	-0.19(-1.37%)
Mar 11, 2003	13.61	14.06	13.61	13.72	158,908	+0.14(+1.04%)
Mar 10, 2003	14.31	14.32	13.52	13.57	103,922	-0.41(-2.96%)
Mar 07, 2003	14.18	14.18	13.78	13.99	119,951	+0.02(+0.13%)
Mar 06, 2003	14.18	14.18	13.86	13.97	97,340	+0.03(+0.20%)
Mar 05, 2003	14.41	14.41	13.75	13.94	146,595	-0.47(-3.27%)
Mar 04, 2003	14.74	14.74	14.39	14.41	119,951	+0.05(+0.33%)

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.