Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.46	16.90	16.46	16.90	20,963	+0.50(+3.02%)
May 29, 2003	16.34	16.43	16.34	16.40	5,482	-0.02(-0.09%)
May 28, 2003	16.44	16.46	16.28	16.42	10,320	-0.17(-1.03%)
May 27, 2003	16.06	16.59	16.00	16.59	24,188	+0.45(+2.79%)
May 23, 2003	16.74	16.74	16.00	16.14	28,381	-0.67(-3.98%)
May 22, 2003	16.66	16.84	16.56	16.81	11,610	+0.20(+1.23%)
May 21, 2003	16.28	16.65	16.28	16.60	7,740	+0.25(+1.52%)
May 20, 2003	16.05	16.59	16.05	16.36	14,190	+0.39(+2.45%)
May 19, 2003	15.58	15.97	15.58	15.97	7,095	+0.38(+2.47%)
May 16, 2003	15.30	15.58	15.29	15.58	12,578	+0.31(+2.05%)
May 15, 2003	15.12	15.27	15.12	15.27	1,290	+0.29(+1.95%)
May 14, 2003	14.84	14.98	14.84	14.98	2,257	+0.25(+1.68%)
May 13, 2003	14.72	14.82	14.72	14.73	3,225	+0.05(+0.32%)
May 12, 2003	14.68	14.77	14.68	14.68	2,257	+0.03(+0.21%)
May 09, 2003	14.57	14.65	14.57	14.65	3,870	+0.17(+1.18%)
May 08, 2003	14.44	14.51	14.44	14.48	1,290	+0.10(+0.71%)
May 07, 2003	14.29	14.38	14.28	14.38	3,547	+0.10(+0.69%)
May 06, 2003	14.28	14.28	14.28	14.28	645	+0.06(+0.44%)
May 05, 2003	14.12	14.22	14.12	14.22	3,225	+0.14(+0.99%)
May 02, 2003	14.05	14.08	14.05	14.08	1,612	+0.11(+0.78%)
May 01, 2003	13.98	14.04	13.97	13.97	2,257	+0.05(+0.33%)
Apr 30, 2003	14.01	14.01	13.92	13.92	9,997	-0.19(-1.34%)
Apr 29, 2003	14.13	14.13	14.10	14.11	1,935	-0.09(-0.63%)
Apr 28, 2003	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Apr 25, 2003	14.20	14.20	14.00	14.20	7,417	+0.03(+0.24%)
Apr 24, 2003	14.01	14.17	14.01	14.17	2,902	+0.21(+1.53%)
Apr 23, 2003	13.94	13.95	13.94	13.95	1,290	+0.08(+0.56%)
Apr 22, 2003	13.72	13.88	13.72	13.88	1,612	+0.17(+1.24%)
Apr 21, 2003	13.70	13.70	13.70	13.70	3,547	+0.00(+0.00%)
Apr 17, 2003	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Apr 16, 2003	13.70	13.70	13.66	13.70	2,257	+0.06(+0.46%)
Apr 15, 2003	13.61	13.69	13.61	13.64	4,837	+0.03(+0.23%)
Apr 14, 2003	13.65	13.65	13.61	13.61	1,612	-0.03(-0.23%)
Apr 11, 2003	13.64	13.64	13.64	13.64	322	-0.08(-0.61%)
Apr 10, 2003	13.73	13.73	13.73	13.73	0	+0.00(+0.00%)
Apr 09, 2003	13.73	13.73	13.73	13.73	322	+0.04(+0.27%)
Apr 08, 2003	13.60	13.69	13.60	13.69	4,192	+0.09(+0.68%)
Apr 07, 2003	13.61	13.61	13.60	13.60	645	-0.02(-0.11%)
Apr 04, 2003	13.61	13.61	13.61	13.61	0	+0.00(+0.00%)
Apr 03, 2003	13.69	13.69	13.61	13.61	4,837	-0.14(-1.02%)
Apr 02, 2003	13.80	13.80	13.75	13.75	645	-0.06(-0.43%)
Apr 01, 2003	13.68	13.81	13.68	13.81	1,935	+0.06(+0.43%)
Mar 31, 2003	13.75	13.75	13.75	13.75	967	-0.08(-0.56%)
Mar 28, 2003	13.70	13.83	13.70	13.83	6,772	+0.19(+1.36%)
Mar 27, 2003	13.66	13.66	13.64	13.64	967	-0.19(-1.35%)
Mar 26, 2003	13.93	13.93	13.83	13.83	4,515	-0.11(-0.76%)
Mar 25, 2003	13.92	13.93	13.92	13.93	3,870	+0.09(+0.65%)
Mar 24, 2003	13.83	14.10	13.83	13.84	13,545	+0.03(+0.22%)
Mar 21, 2003	13.88	13.88	13.81	13.81	1,612	-0.11(-0.82%)
Mar 20, 2003	14.02	14.02	13.93	13.93	1,935	-0.17(-1.21%)
Mar 19, 2003	13.92	14.10	13.92	14.10	3,870	+0.24(+1.70%)
Mar 18, 2003	13.68	13.87	13.64	13.86	10,643	+0.19(+1.38%)
Mar 17, 2003	13.66	13.67	13.47	13.67	39,346	-0.06(-0.45%)
Mar 14, 2003	13.77	13.80	13.69	13.74	15,158	-0.03(-0.25%)
Mar 13, 2003	13.73	14.10	13.67	13.77	57,407	+0.03(+0.25%)
Mar 12, 2003	13.74	13.74	13.74	13.74	0	+0.00(+0.00%)
Mar 11, 2003	13.91	13.91	13.64	13.74	21,608	-0.16(-1.16%)
Mar 10, 2003	14.59	14.59	13.83	13.90	62,245	-0.69(-4.76%)
Mar 07, 2003	14.61	14.61	14.59	14.59	1,935	-0.02(-0.11%)
Mar 06, 2003	14.61	14.61	14.60	14.61	10,320	+0.00(+0.02%)
Mar 05, 2003	14.60	14.88	14.58	14.60	57,407	-0.12(-0.84%)
Mar 04, 2003	14.59	15.02	14.57	14.73	20,641	+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.