Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.33	17.58	17.33	17.58	49,565	+0.34(+1.96%)
May 29, 2003	17.36	17.40	17.06	17.24	62,356	-0.11(-0.63%)
May 28, 2003	17.40	17.42	17.28	17.35	59,387	+0.05(+0.30%)
May 27, 2003	16.83	17.30	16.83	17.30	38,601	+0.32(+1.86%)
May 23, 2003	16.86	17.00	16.79	16.98	45,682	+0.10(+0.57%)
May 22, 2003	16.81	16.96	16.75	16.89	67,610	+0.16(+0.94%)
May 21, 2003	16.76	16.83	16.64	16.73	32,206	-0.05(-0.31%)
May 20, 2003	16.94	16.94	16.64	16.78	31,749	+0.04(+0.21%)
May 19, 2003	16.99	17.01	16.75	16.75	77,660	-0.46(-2.65%)
May 16, 2003	17.29	17.33	17.12	17.20	14,390	-0.07(-0.38%)
May 15, 2003	17.29	17.30	17.13	17.27	142,073	+0.09(+0.51%)
May 14, 2003	17.32	17.32	17.05	17.18	27,409	+0.00(+0.00%)
May 13, 2003	17.21	17.26	17.08	17.18	17,130	-0.07(-0.38%)
May 12, 2003	16.99	17.32	16.99	17.25	33,805	+0.23(+1.34%)
May 09, 2003	16.81	17.13	16.81	17.02	12,562	+0.16(+0.96%)
May 08, 2003	16.90	16.99	16.77	16.86	30,378	-0.17(-1.00%)
May 07, 2003	17.04	17.12	16.94	17.03	23,069	-0.02(-0.10%)
May 06, 2003	16.96	17.21	16.96	17.04	17,816	+0.14(+0.83%)
May 05, 2003	17.07	17.07	16.86	16.90	108,496	-0.07(-0.44%)
May 02, 2003	16.79	17.07	16.68	16.98	198,491	+0.19(+1.12%)
May 01, 2003	16.64	16.85	16.53	16.79	44,540	-0.13(-0.75%)
Apr 30, 2003	16.77	16.96	16.75	16.92	30,835	+0.11(+0.63%)
Apr 29, 2003	16.90	16.96	16.75	16.81	23,298	+0.00(+0.00%)
Apr 28, 2003	16.49	16.85	16.49	16.81	18,044	+0.39(+2.35%)
Apr 25, 2003	16.65	16.65	16.42	16.43	35,175	-0.25(-1.50%)
Apr 24, 2003	16.63	16.77	16.59	16.68	109,866	-0.17(-1.01%)
Apr 23, 2003	16.68	16.85	16.58	16.85	73,320	+0.17(+1.02%)
Apr 22, 2003	16.28	16.68	16.20	16.68	106,212	+0.42(+2.61%)
Apr 21, 2003	16.24	16.33	16.18	16.25	45,682	-0.04(-0.22%)
Apr 17, 2003	16.02	16.29	16.02	16.29	11,192	+0.27(+1.67%)
Apr 16, 2003	16.26	16.36	16.00	16.02	16,902	-0.24(-1.48%)
Apr 15, 2003	15.98	16.26	15.98	16.26	216,992	+0.16(+0.98%)
Apr 14, 2003	15.87	16.10	15.79	16.10	63,498	+0.30(+1.91%)
Apr 11, 2003	16.09	16.09	15.78	15.80	21,242	+0.00(+0.00%)
Apr 10, 2003	15.84	15.84	15.63	15.80	26,952	-0.03(-0.17%)
Apr 09, 2003	16.02	16.07	15.77	15.83	22,384	-0.16(-0.99%)
Apr 08, 2003	16.07	16.09	15.90	15.98	20,785	-0.02(-0.14%)
Apr 07, 2003	16.09	16.47	16.00	16.01	67,153	+0.12(+0.74%)
Apr 04, 2003	16.07	16.07	15.82	15.89	32,663	-0.00(-0.03%)
Apr 03, 2003	16.05	16.09	15.86	15.89	192,780	-0.13(-0.79%)
Apr 02, 2003	15.85	16.05	15.80	16.02	36,546	+0.60(+3.92%)
Apr 01, 2003	15.41	15.59	15.32	15.41	26,495	+0.04(+0.26%)
Mar 31, 2003	15.24	15.41	15.19	15.38	44,769	-0.19(-1.21%)
Mar 28, 2003	15.53	15.69	15.53	15.56	271,355	-0.11(-0.73%)
Mar 27, 2003	15.54	15.72	15.44	15.68	32,206	-0.04(-0.25%)
Mar 26, 2003	15.80	15.83	15.72	15.72	15,988	-0.16(-1.02%)
Mar 25, 2003	15.65	15.96	15.63	15.88	160,117	+0.16(+1.03%)
Mar 24, 2003	15.87	15.97	15.63	15.72	128,139	-0.56(-3.44%)
Mar 21, 2003	16.07	16.35	15.88	16.28	227,271	+0.42(+2.62%)
Mar 20, 2003	15.67	15.93	15.57	15.86	33,576	+0.03(+0.19%)
Mar 19, 2003	15.65	15.84	15.54	15.83	39,515	+0.14(+0.87%)
Mar 18, 2003	15.70	15.73	15.52	15.70	67,381	+0.17(+1.10%)
Mar 17, 2003	14.81	15.61	14.81	15.52	22,841	+0.50(+3.35%)
Mar 14, 2003	14.93	15.07	14.85	15.02	40,657	+0.21(+1.39%)
Mar 13, 2003	14.56	14.85	14.56	14.82	37,231	+0.40(+2.76%)
Mar 12, 2003	14.34	14.42	14.15	14.42	7,537	+0.13(+0.89%)
Mar 11, 2003	14.56	14.62	14.27	14.29	12,791	-0.26(-1.78%)
Mar 10, 2003	14.73	14.76	14.54	14.55	31,292	-0.40(-2.67%)
Mar 07, 2003	14.69	14.99	14.64	14.95	197,577	+0.07(+0.44%)
Mar 06, 2003	14.89	14.89	14.75	14.88	23,983	-0.09(-0.59%)
Mar 05, 2003	14.89	14.98	14.83	14.97	21,927	-0.04(-0.26%)
Mar 04, 2003	15.13	15.13	14.93	15.01	11,649	-0.10(-0.67%)

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.