Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.92	17.40	16.92	17.39	1,934,972	+0.51(+3.03%)
May 29, 2003	16.89	17.21	16.84	16.88	2,118,530	+0.02(+0.13%)
May 28, 2003	16.71	16.98	16.59	16.85	2,736,793	+0.14(+0.84%)
May 27, 2003	16.13	16.76	16.13	16.71	1,744,788	+0.58(+3.62%)
May 23, 2003	16.14	16.22	16.04	16.13	1,100,239	+0.09(+0.56%)
May 22, 2003	15.92	16.12	15.85	16.04	1,221,948	+0.10(+0.65%)
May 21, 2003	16.03	16.10	15.85	15.94	1,616,011	-0.20(-1.23%)
May 20, 2003	15.92	16.21	15.85	16.13	2,647,775	+0.24(+1.48%)
May 19, 2003	15.96	16.08	15.87	15.90	1,434,000	-0.06(-0.37%)
May 16, 2003	15.91	16.11	15.87	15.96	1,672,116	-0.10(-0.65%)
May 15, 2003	16.02	16.18	15.96	16.06	1,608,059	+0.05(+0.28%)
May 14, 2003	16.15	16.21	15.93	16.02	1,263,033	-0.05(-0.28%)
May 13, 2003	16.18	16.22	16.04	16.06	1,117,027	-0.14(-0.89%)
May 12, 2003	16.12	16.30	16.07	16.21	1,560,568	+0.05(+0.28%)
May 09, 2003	15.67	16.21	15.67	16.16	892,384	+0.32(+2.00%)
May 08, 2003	15.96	15.98	15.75	15.85	1,490,768	-0.13(-0.79%)
May 07, 2003	16.00	16.09	15.93	15.97	1,697,960	-0.13(-0.82%)
May 06, 2003	16.03	16.25	16.00	16.10	1,255,744	+0.06(+0.39%)
May 05, 2003	16.11	16.26	15.94	16.04	1,698,402	-0.09(-0.53%)
May 02, 2003	15.96	16.16	15.89	16.13	1,016,302	+0.12(+0.76%)
May 01, 2003	15.85	16.00	15.61	16.00	1,221,285	+0.11(+0.68%)
Apr 30, 2003	15.93	16.05	15.69	15.89	1,555,930	-0.07(-0.45%)
Apr 29, 2003	15.87	16.05	15.71	15.97	1,139,557	+0.10(+0.63%)
Apr 28, 2003	15.58	15.93	15.58	15.87	1,152,148	+0.29(+1.89%)
Apr 25, 2003	15.75	15.81	15.51	15.57	1,281,146	-0.25(-1.57%)
Apr 24, 2003	15.86	15.87	15.70	15.82	1,927,462	-0.15(-0.96%)
Apr 23, 2003	15.84	16.02	15.76	15.98	1,594,585	+0.17(+1.06%)
Apr 22, 2003	15.26	15.81	15.14	15.81	1,997,041	+0.51(+3.34%)
Apr 21, 2003	15.08	15.41	15.02	15.30	1,373,698	+0.30(+2.02%)
Apr 17, 2003	15.08	15.08	14.80	14.99	1,783,002	-0.09(-0.57%)
Apr 16, 2003	15.45	15.50	15.04	15.08	1,220,623	-0.26(-1.71%)
Apr 15, 2003	15.30	15.50	15.18	15.34	1,517,716	+0.04(+0.24%)
Apr 14, 2003	15.01	15.31	14.99	15.31	919,774	+0.38(+2.52%)
Apr 11, 2003	15.14	15.28	14.75	14.93	1,378,115	-0.11(-0.75%)
Apr 10, 2003	14.79	15.08	14.65	15.04	1,455,205	+0.37(+2.50%)
Apr 09, 2003	14.98	15.17	14.68	14.68	1,432,674	-0.22(-1.46%)
Apr 08, 2003	15.04	15.04	14.69	14.89	1,607,838	-0.12(-0.81%)
Apr 07, 2003	15.23	15.36	15.00	15.02	1,334,821	+0.01(+0.09%)
Apr 04, 2003	14.96	15.03	14.81	15.00	1,802,661	+0.09(+0.61%)
Apr 03, 2003	14.89	15.11	14.74	14.91	1,354,259	+0.07(+0.49%)
Apr 02, 2003	14.70	14.91	14.67	14.84	1,937,181	+0.33(+2.25%)
Apr 01, 2003	14.44	14.58	14.31	14.51	2,062,203	+0.06(+0.44%)
Mar 31, 2003	14.35	14.54	14.31	14.45	2,504,420	-0.05(-0.37%)
Mar 28, 2003	14.51	14.56	14.44	14.51	1,380,103	-0.00(-0.03%)
Mar 27, 2003	14.35	14.60	14.30	14.51	2,467,752	+0.06(+0.44%)
Mar 26, 2003	14.49	14.52	14.36	14.45	987,807	-0.08(-0.53%)
Mar 25, 2003	14.31	14.57	14.26	14.52	1,291,307	+0.19(+1.36%)
Mar 24, 2003	14.83	14.85	14.31	14.33	1,328,416	-0.52(-3.51%)
Mar 21, 2003	14.69	14.85	14.59	14.85	2,115,437	+0.25(+1.74%)
Mar 20, 2003	14.65	14.91	14.52	14.60	1,263,696	-0.09(-0.62%)
Mar 19, 2003	14.69	14.83	14.62	14.69	1,318,476	-0.04(-0.28%)
Mar 18, 2003	14.62	14.76	14.44	14.73	1,597,677	+0.11(+0.77%)
Mar 17, 2003	14.10	14.61	14.03	14.61	1,367,954	+0.44(+3.13%)
Mar 14, 2003	14.09	14.26	13.99	14.17	1,596,794	+0.11(+0.81%)
Mar 13, 2003	13.76	14.08	13.61	14.06	1,289,539	+0.48(+3.53%)
Mar 12, 2003	13.56	13.65	13.33	13.58	1,669,907	+0.02(+0.17%)
Mar 11, 2003	13.52	13.78	13.51	13.55	1,493,860	+0.02(+0.13%)
Mar 10, 2003	13.79	13.79	13.54	13.54	1,490,326	-0.45(-3.20%)
Mar 07, 2003	13.76	14.03	13.69	13.98	1,571,171	+0.07(+0.52%)
Mar 06, 2003	13.85	13.98	13.76	13.91	1,425,827	-0.01(-0.06%)
Mar 05, 2003	13.93	14.04	13.86	13.92	2,044,311	-0.04(-0.26%)
Mar 04, 2003	14.06	14.08	13.93	13.96	2,263,873	-0.08(-0.55%)

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.