Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.95	16.24	15.93	16.17	5,065,682	+0.36(+2.29%)
May 29, 2003	16.00	16.12	15.76	15.80	3,262,156	-0.18(-1.15%)
May 28, 2003	15.98	16.20	15.93	15.99	3,307,881	+0.01(+0.04%)
May 27, 2003	15.83	16.07	15.66	15.98	2,476,175	+0.15(+0.97%)
May 23, 2003	15.53	15.92	15.50	15.83	3,087,257	+0.34(+2.21%)
May 22, 2003	15.43	15.66	15.43	15.49	2,193,496	+0.06(+0.40%)
May 21, 2003	15.37	15.58	15.35	15.43	3,134,452	-0.07(-0.47%)
May 20, 2003	15.45	15.63	15.36	15.50	1,668,311	+0.07(+0.44%)
May 19, 2003	15.68	15.86	15.36	15.43	1,770,539	-0.25(-1.60%)
May 16, 2003	15.88	15.92	15.66	15.68	2,259,307	-0.20(-1.27%)
May 15, 2003	15.82	15.91	15.74	15.88	2,755,587	+0.21(+1.33%)
May 14, 2003	15.74	15.78	15.55	15.68	2,360,882	-0.02(-0.16%)
May 13, 2003	15.62	15.84	15.44	15.70	2,044,399	+0.09(+0.55%)
May 12, 2003	15.31	15.75	15.22	15.62	2,625,434	+0.31(+2.00%)
May 09, 2003	15.20	15.37	15.16	15.31	2,165,407	+0.17(+1.13%)
May 08, 2003	15.09	15.27	15.08	15.14	1,828,838	-0.09(-0.60%)
May 07, 2003	15.38	15.38	15.01	15.23	2,042,276	-0.15(-0.96%)
May 06, 2003	15.17	15.40	15.16	15.38	2,430,123	+0.20(+1.33%)
May 05, 2003	15.16	15.24	15.05	15.17	2,715,741	+0.02(+0.12%)
May 02, 2003	14.76	15.30	14.72	15.16	2,854,059	+0.38(+2.57%)
May 01, 2003	14.73	14.88	14.57	14.78	1,842,066	+0.01(+0.08%)
Apr 30, 2003	14.64	14.88	14.57	14.76	3,581,251	+0.12(+0.84%)
Apr 29, 2003	14.67	14.73	14.57	14.64	2,708,719	+0.03(+0.21%)
Apr 28, 2003	14.45	14.70	14.27	14.61	2,104,005	+0.22(+1.53%)
Apr 25, 2003	14.48	14.64	14.38	14.39	2,876,269	-0.12(-0.84%)
Apr 24, 2003	14.53	14.70	14.21	14.51	2,474,052	-0.02(-0.13%)
Apr 23, 2003	14.46	14.55	14.27	14.53	2,594,733	+0.09(+0.64%)
Apr 22, 2003	14.14	14.44	13.88	14.44	4,779,411	+0.28(+1.99%)
Apr 21, 2003	14.29	14.35	14.11	14.16	3,503,682	-0.05(-0.34%)
Apr 17, 2003	14.33	14.45	13.91	14.21	6,123,238	-0.22(-1.53%)
Apr 16, 2003	14.77	14.84	14.43	14.43	1,585,352	-0.31(-2.12%)
Apr 15, 2003	14.60	14.82	14.50	14.74	2,252,285	+0.14(+0.96%)
Apr 14, 2003	14.16	14.60	14.16	14.60	2,562,889	+0.43(+3.07%)
Apr 11, 2003	14.42	14.51	14.16	14.16	1,650,184	-0.08(-0.56%)
Apr 10, 2003	14.07	14.32	14.07	14.24	1,859,539	+0.20(+1.44%)
Apr 09, 2003	14.31	14.56	14.03	14.04	1,307,899	-0.29(-2.05%)
Apr 08, 2003	14.31	14.41	14.24	14.34	1,769,722	+0.02(+0.17%)
Apr 07, 2003	14.62	14.69	14.27	14.31	2,573,340	-0.02(-0.17%)
Apr 04, 2003	14.15	14.34	14.08	14.34	1,722,528	+0.19(+1.34%)
Apr 03, 2003	14.43	14.51	14.15	14.15	2,929,832	-0.29(-1.99%)
Apr 02, 2003	14.33	14.53	14.21	14.43	1,836,024	+0.31(+2.21%)
Apr 01, 2003	13.94	14.15	13.81	14.12	2,152,996	+0.31(+2.22%)
Mar 31, 2003	13.95	14.08	13.78	13.81	5,276,834	-0.39(-2.72%)
Mar 28, 2003	14.40	14.40	14.13	14.20	2,781,389	-0.20(-1.36%)
Mar 27, 2003	14.55	14.55	14.30	14.40	1,701,788	-0.15(-1.05%)
Mar 26, 2003	14.48	14.56	14.34	14.55	4,068,550	+0.07(+0.47%)
Mar 25, 2003	14.39	14.60	14.28	14.48	2,537,250	+0.13(+0.94%)
Mar 24, 2003	14.54	14.64	14.30	14.35	1,827,695	-0.54(-3.66%)
Mar 21, 2003	14.64	14.93	14.40	14.89	3,037,613	+0.26(+1.76%)
Mar 20, 2003	14.63	14.79	14.43	14.64	2,404,811	+0.01(+0.04%)
Mar 19, 2003	14.55	14.65	14.42	14.63	30,864,410	+0.08(+0.55%)
Mar 18, 2003	14.65	14.69	14.40	14.55	2,120,336	-0.07(-0.50%)
Mar 17, 2003	14.08	14.62	13.89	14.62	2,753,138	+0.55(+3.87%)
Mar 14, 2003	14.31	14.31	13.98	14.08	2,856,672	-0.20(-1.37%)
Mar 13, 2003	14.02	14.27	13.95	14.27	1,913,103	+0.48(+3.51%)
Mar 12, 2003	13.87	13.92	13.66	13.79	2,873,003	-0.10(-0.75%)
Mar 11, 2003	14.03	14.14	13.86	13.89	2,064,322	-0.13(-0.96%)
Mar 10, 2003	14.26	14.31	14.02	14.03	2,216,522	-0.29(-2.01%)
Mar 07, 2003	14.05	14.39	14.05	14.32	2,417,549	+0.07(+0.47%)
Mar 06, 2003	14.54	14.54	14.23	14.25	1,602,826	-0.29(-1.98%)
Mar 05, 2003	14.33	14.54	14.33	14.54	2,325,282	+0.15(+1.06%)
Mar 04, 2003	14.51	14.59	14.37	14.38	1,533,095	-0.15(-1.01%)

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.