Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.64	19.64	19.45	19.57	2,200	+0.02(+0.10%)
May 29, 2003	19.14	19.65	19.14	19.55	4,700	+0.38(+1.98%)
May 28, 2003	19.20	19.20	19.14	19.17	2,100	-0.02(-0.10%)
May 27, 2003	19.20	19.30	19.19	19.19	4,600	-0.16(-0.83%)
May 23, 2003	19.40	19.40	19.35	19.35	1,200	-0.07(-0.36%)
May 22, 2003	19.41	19.43	19.41	19.42	500	+0.02(+0.10%)
May 21, 2003	19.50	19.50	19.40	19.40	1,600	-0.09(-0.46%)
May 20, 2003	19.20	19.49	19.20	19.49	2,300	+0.16(+0.83%)
May 19, 2003	19.25	19.33	19.25	19.33	800	+0.03(+0.16%)
May 16, 2003	19.12	19.30	19.11	19.30	2,700	+0.00(+0.00%)
May 15, 2003	19.02	19.30	19.02	19.30	5,000	+0.15(+0.78%)
May 14, 2003	19.29	19.30	19.15	19.15	3,200	-0.02(-0.10%)
May 13, 2003	19.17	19.17	19.17	19.17	1,000	-0.11(-0.57%)
May 12, 2003	19.27	19.28	19.27	19.28	1,300	+0.26(+1.37%)
May 09, 2003	19.17	19.17	19.02	19.02	1,300	-0.15(-0.78%)
May 08, 2003	19.05	19.17	18.98	19.17	2,500	+0.00(+0.00%)
May 07, 2003	18.95	19.23	18.95	19.17	1,900	+0.13(+0.68%)
May 06, 2003	19.05	19.29	19.04	19.04	3,500	-0.06(-0.31%)
May 05, 2003	19.05	19.10	19.05	19.10	2,500	+0.10(+0.53%)
May 02, 2003	19.20	19.20	18.95	19.00	1,000	+0.05(+0.26%)
May 01, 2003	18.94	19.14	18.94	18.95	1,000	+0.00(+0.00%)
Apr 30, 2003	18.85	19.10	18.85	18.95	1,900	+0.23(+1.23%)
Apr 29, 2003	18.87	19.29	18.72	18.72	5,600	-0.03(-0.16%)
Apr 28, 2003	19.03	19.19	18.75	18.75	3,400	-0.26(-1.37%)
Apr 25, 2003	19.01	19.01	18.90	19.01	4,300	-0.10(-0.52%)
Apr 24, 2003	19.20	19.20	19.11	19.11	1,900	-0.13(-0.68%)
Apr 23, 2003	19.15	19.24	19.15	19.24	600	-0.01(-0.05%)
Apr 22, 2003	19.05	19.25	18.85	19.25	5,300	+0.10(+0.52%)
Apr 21, 2003	18.96	19.15	18.96	19.15	4,600	+0.25(+1.32%)
Apr 17, 2003	18.90	18.90	18.80	18.90	900	-0.10(-0.53%)
Apr 16, 2003	19.00	19.09	19.00	19.00	1,900	+0.05(+0.26%)
Apr 15, 2003	19.15	19.15	18.90	18.95	3,800	-0.05(-0.26%)
Apr 14, 2003	18.99	19.00	18.95	19.00	2,600	+0.10(+0.53%)
Apr 11, 2003	18.85	19.00	18.85	18.90	3,500	+0.15(+0.80%)
Apr 10, 2003	19.00	19.00	18.75	18.75	2,000	-0.35(-1.83%)
Apr 09, 2003	19.20	19.21	19.10	19.10	2,000	-0.14(-0.73%)
Apr 08, 2003	19.00	19.24	19.00	19.24	1,000	+0.24(+1.26%)
Apr 07, 2003	18.64	19.00	18.64	19.00	4,200	+0.37(+1.99%)
Apr 04, 2003	18.61	18.71	18.61	18.63	400	+0.00(+0.00%)
Apr 03, 2003	18.70	18.74	18.55	18.63	3,000	+0.08(+0.43%)
Apr 02, 2003	18.36	18.85	18.36	18.55	5,500	+0.20(+1.09%)
Apr 01, 2003	18.29	18.50	18.29	18.35	3,700	+0.15(+0.82%)
Mar 31, 2003	18.55	18.55	18.08	18.20	6,700	-0.22(-1.19%)
Mar 28, 2003	18.10	18.50	18.10	18.42	8,700	+0.42(+2.33%)
Mar 27, 2003	18.10	18.12	18.00	18.00	800	+0.00(+0.00%)
Mar 26, 2003	18.01	18.01	18.00	18.00	2,000	+0.00(+0.00%)
Mar 25, 2003	18.12	18.13	18.00	18.00	3,100	+0.00(+0.00%)
Mar 24, 2003	18.10	18.10	17.90	18.00	5,200	-0.25(-1.37%)
Mar 21, 2003	18.24	18.25	18.14	18.25	1,300	-0.09(-0.49%)
Mar 20, 2003	18.25	18.35	18.20	18.34	2,500	+0.09(+0.49%)
Mar 19, 2003	18.19	18.25	18.06	18.25	3,300	+0.20(+1.11%)
Mar 18, 2003	18.05	18.10	17.93	18.05	3,300	+0.14(+0.78%)
Mar 17, 2003	17.93	18.05	17.91	17.91	2,000	+0.00(+0.00%)
Mar 14, 2003	18.04	18.05	17.91	17.91	1,500	-0.02(-0.11%)
Mar 13, 2003	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Mar 12, 2003	17.80	17.93	17.69	17.93	5,400	+0.08(+0.45%)
Mar 11, 2003	18.09	18.09	17.69	17.85	4,200	-0.29(-1.60%)
Mar 07, 2003	17.91	18.14	17.91	18.14	1,000	+0.20(+1.11%)
Mar 06, 2003	18.00	18.11	17.94	17.94	2,400	-0.24(-1.32%)
Mar 05, 2003	18.15	18.20	18.15	18.18	4,200	+0.24(+1.34%)
Mar 04, 2003	18.06	18.06	17.94	17.94	3,100	-0.21(-1.16%)

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.