Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.04	17.52	17.04	17.51	1,921,637	+0.52(+3.03%)
May 29, 2003	17.00	17.33	16.95	16.99	2,103,929	+0.02(+0.13%)
May 28, 2003	16.82	17.09	16.70	16.97	2,717,931	+0.14(+0.84%)
May 27, 2003	16.25	16.87	16.24	16.83	1,732,763	+0.59(+3.62%)
May 23, 2003	16.25	16.33	16.16	16.24	1,092,656	+0.09(+0.56%)
May 22, 2003	16.03	16.23	15.96	16.15	1,213,526	+0.10(+0.65%)
May 21, 2003	16.14	16.21	15.96	16.05	1,604,874	-0.20(-1.23%)
May 20, 2003	16.03	16.32	15.96	16.25	2,629,527	+0.24(+1.48%)
May 19, 2003	16.07	16.19	15.98	16.01	1,424,117	-0.06(-0.37%)
May 16, 2003	16.02	16.22	15.98	16.07	1,660,592	-0.10(-0.65%)
May 15, 2003	16.13	16.30	16.07	16.17	1,596,976	+0.05(+0.28%)
May 14, 2003	16.27	16.32	16.04	16.13	1,254,328	-0.05(-0.28%)
May 13, 2003	16.30	16.33	16.15	16.17	1,109,328	-0.15(-0.89%)
May 12, 2003	16.23	16.41	16.18	16.32	1,549,813	+0.05(+0.28%)
May 09, 2003	15.78	16.32	15.78	16.27	886,234	+0.32(+2.00%)
May 08, 2003	16.07	16.09	15.86	15.96	1,480,494	-0.13(-0.79%)
May 07, 2003	16.11	16.20	16.04	16.08	1,686,258	-0.13(-0.82%)
May 06, 2003	16.14	16.36	16.11	16.21	1,247,089	+0.06(+0.40%)
May 05, 2003	16.22	16.37	16.05	16.15	1,686,697	-0.09(-0.53%)
May 02, 2003	16.07	16.27	16.01	16.24	1,009,298	+0.12(+0.76%)
May 01, 2003	15.96	16.11	15.72	16.11	1,212,868	+0.11(+0.68%)
Apr 30, 2003	16.04	16.16	15.80	16.01	1,545,206	-0.07(-0.45%)
Apr 29, 2003	15.98	16.16	15.82	16.08	1,131,703	+0.10(+0.63%)
Apr 28, 2003	15.69	16.04	15.69	15.98	1,144,207	+0.30(+1.89%)
Apr 25, 2003	15.86	15.92	15.61	15.68	1,272,316	-0.25(-1.57%)
Apr 24, 2003	15.97	15.98	15.81	15.93	1,914,178	-0.15(-0.96%)
Apr 23, 2003	15.95	16.13	15.87	16.09	1,583,595	+0.17(+1.06%)
Apr 22, 2003	15.36	15.92	15.24	15.92	1,983,278	+0.52(+3.34%)
Apr 21, 2003	15.18	15.52	15.13	15.40	1,364,230	+0.31(+2.02%)
Apr 17, 2003	15.18	15.18	14.91	15.10	1,770,713	-0.09(-0.57%)
Apr 16, 2003	15.56	15.61	15.15	15.18	1,212,210	-0.26(-1.71%)
Apr 15, 2003	15.41	15.60	15.28	15.45	1,507,256	+0.04(+0.24%)
Apr 14, 2003	15.11	15.41	15.09	15.41	913,435	+0.38(+2.52%)
Apr 11, 2003	15.25	15.39	14.86	15.03	1,368,618	-0.11(-0.75%)
Apr 10, 2003	14.89	15.19	14.75	15.15	1,445,176	+0.37(+2.50%)
Apr 09, 2003	15.09	15.27	14.78	14.78	1,422,801	-0.22(-1.46%)
Apr 08, 2003	15.14	15.14	14.79	15.00	1,596,757	-0.12(-0.81%)
Apr 07, 2003	15.34	15.47	15.10	15.12	1,325,622	+0.01(+0.09%)
Apr 04, 2003	15.07	15.13	14.91	15.11	1,790,237	+0.09(+0.61%)
Apr 03, 2003	14.99	15.21	14.84	15.02	1,344,926	+0.07(+0.49%)
Apr 02, 2003	14.80	15.01	14.77	14.94	1,923,830	+0.33(+2.25%)
Apr 01, 2003	14.54	14.68	14.41	14.61	2,047,991	+0.06(+0.44%)
Mar 31, 2003	14.45	14.64	14.41	14.55	2,487,159	-0.05(-0.37%)
Mar 28, 2003	14.61	14.67	14.54	14.61	1,370,592	-0.00(-0.03%)
Mar 27, 2003	14.45	14.70	14.40	14.61	2,450,745	+0.06(+0.44%)
Mar 26, 2003	14.59	14.62	14.46	14.55	981,000	-0.08(-0.53%)
Mar 25, 2003	14.41	14.67	14.36	14.62	1,282,407	+0.20(+1.36%)
Mar 24, 2003	14.93	14.95	14.41	14.43	1,319,260	-0.52(-3.51%)
Mar 21, 2003	14.79	14.95	14.69	14.95	2,100,858	+0.26(+1.74%)
Mar 20, 2003	14.75	15.01	14.62	14.70	1,254,986	-0.09(-0.62%)
Mar 19, 2003	14.79	14.93	14.72	14.79	1,309,389	-0.04(-0.28%)
Mar 18, 2003	14.72	14.87	14.54	14.83	1,586,666	+0.11(+0.77%)
Mar 17, 2003	14.20	14.72	14.12	14.72	1,358,527	+0.45(+3.13%)
Mar 14, 2003	14.19	14.36	14.09	14.27	1,585,789	+0.11(+0.81%)
Mar 13, 2003	13.86	14.18	13.70	14.15	1,280,652	+0.48(+3.53%)
Mar 12, 2003	13.65	13.74	13.43	13.67	1,658,399	+0.02(+0.17%)
Mar 11, 2003	13.61	13.87	13.61	13.65	1,483,565	+0.02(+0.13%)
Mar 10, 2003	13.88	13.89	13.63	13.63	1,480,055	-0.45(-3.20%)
Mar 07, 2003	13.86	14.13	13.79	14.08	1,560,342	+0.07(+0.52%)
Mar 06, 2003	13.95	14.07	13.85	14.01	1,416,000	-0.01(-0.06%)
Mar 05, 2003	14.03	14.14	13.95	14.02	2,030,222	-0.04(-0.26%)
Mar 04, 2003	14.15	14.18	14.02	14.05	2,248,271	-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.