Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.45	14.83	14.45	14.83	23,883	+0.44(+3.02%)
May 29, 2003	14.34	14.42	14.34	14.40	6,246	-0.01(-0.09%)
May 28, 2003	14.43	14.45	14.29	14.41	11,758	-0.15(-1.03%)
May 27, 2003	14.10	14.56	14.04	14.56	27,557	+0.39(+2.79%)
May 23, 2003	14.69	14.69	14.04	14.17	32,334	-0.59(-3.98%)
May 22, 2003	14.63	14.78	14.53	14.75	13,227	+0.18(+1.23%)
May 21, 2003	14.29	14.61	14.29	14.57	8,818	+0.22(+1.52%)
May 20, 2003	14.08	14.56	14.08	14.36	16,167	+0.34(+2.45%)
May 19, 2003	13.68	14.02	13.68	14.01	8,083	+0.34(+2.47%)
May 16, 2003	13.43	13.68	13.42	13.68	14,330	+0.27(+2.05%)
May 15, 2003	13.27	13.40	13.27	13.40	1,469	+0.26(+1.95%)
May 14, 2003	13.02	13.14	13.02	13.14	2,572	+0.22(+1.68%)
May 13, 2003	12.92	13.01	12.92	12.93	3,674	+0.04(+0.32%)
May 12, 2003	12.88	12.96	12.88	12.89	2,572	+0.03(+0.21%)
May 09, 2003	12.79	12.86	12.79	12.86	4,409	+0.15(+1.18%)
May 08, 2003	12.67	12.74	12.67	12.71	1,469	+0.09(+0.71%)
May 07, 2003	12.55	12.62	12.54	12.62	4,041	+0.09(+0.69%)
May 06, 2003	12.53	12.53	12.53	12.53	734	+0.05(+0.44%)
May 05, 2003	12.40	12.48	12.40	12.48	3,674	+0.12(+0.99%)
May 02, 2003	12.33	12.36	12.33	12.36	1,837	+0.10(+0.78%)
May 01, 2003	12.27	12.32	12.26	12.26	2,572	+0.04(+0.33%)
Apr 30, 2003	12.30	12.30	12.22	12.22	11,390	-0.17(-1.34%)
Apr 29, 2003	12.40	12.40	12.38	12.39	2,204	-0.08(-0.63%)
Apr 28, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 25, 2003	12.46	12.46	12.29	12.46	8,451	+0.03(+0.24%)
Apr 24, 2003	12.30	12.43	12.30	12.43	3,306	+0.19(+1.53%)
Apr 23, 2003	12.23	12.25	12.23	12.25	1,469	+0.07(+0.56%)
Apr 22, 2003	12.04	12.18	12.04	12.18	1,837	+0.15(+1.24%)
Apr 21, 2003	12.03	12.03	12.03	12.03	4,041	+0.00(+0.00%)
Apr 17, 2003	12.03	12.03	12.03	12.03	0	+0.00(+0.00%)
Apr 16, 2003	12.03	12.03	11.99	12.03	2,572	+0.05(+0.45%)
Apr 15, 2003	11.95	12.02	11.95	11.97	5,511	+0.03(+0.23%)
Apr 14, 2003	11.98	11.98	11.95	11.95	1,837	-0.03(-0.23%)
Apr 11, 2003	11.97	11.97	11.97	11.97	367	-0.07(-0.61%)
Apr 10, 2003	12.05	12.05	12.05	12.05	0	+0.00(+0.00%)
Apr 09, 2003	12.05	12.05	12.05	12.05	367	+0.03(+0.27%)
Apr 08, 2003	11.94	12.02	11.93	12.02	4,776	+0.08(+0.68%)
Apr 07, 2003	11.95	11.95	11.93	11.93	734	-0.01(-0.11%)
Apr 04, 2003	11.95	11.95	11.95	11.95	0	+0.00(+0.00%)
Apr 03, 2003	12.02	12.02	11.95	11.95	5,511	-0.12(-1.01%)
Apr 02, 2003	12.11	12.11	12.07	12.07	734	-0.05(-0.43%)
Apr 01, 2003	12.01	12.12	12.01	12.12	2,204	+0.05(+0.43%)
Mar 31, 2003	12.07	12.07	12.07	12.07	1,102	-0.07(-0.56%)
Mar 28, 2003	12.03	12.14	12.03	12.14	7,716	+0.16(+1.36%)
Mar 27, 2003	11.99	11.99	11.97	11.97	1,102	-0.16(-1.35%)
Mar 26, 2003	12.23	12.23	12.14	12.14	5,144	-0.09(-0.76%)
Mar 25, 2003	12.22	12.23	12.22	12.23	4,409	+0.08(+0.65%)
Mar 24, 2003	12.14	12.38	12.14	12.15	15,432	+0.03(+0.22%)
Mar 21, 2003	12.18	12.18	12.12	12.12	1,837	-0.10(-0.82%)
Mar 20, 2003	12.31	12.31	12.23	12.23	2,204	-0.15(-1.21%)
Mar 19, 2003	12.22	12.37	12.22	12.37	4,409	+0.21(+1.70%)
Mar 18, 2003	12.01	12.17	11.97	12.17	12,125	+0.17(+1.38%)
Mar 17, 2003	11.99	12.00	11.83	12.00	44,827	-0.05(-0.45%)
Mar 14, 2003	12.09	12.11	12.02	12.06	17,269	-0.03(-0.25%)
Mar 13, 2003	12.05	12.38	12.00	12.09	65,404	+0.03(+0.25%)
Mar 12, 2003	12.06	12.06	12.06	12.06	0	+0.00(+0.00%)
Mar 11, 2003	12.21	12.21	11.97	12.06	24,618	-0.14(-1.16%)
Mar 10, 2003	12.81	12.81	12.14	12.20	70,915	-0.61(-4.76%)
Mar 07, 2003	12.82	12.82	12.80	12.81	2,204	-0.01(-0.11%)
Mar 06, 2003	12.82	12.82	12.82	12.82	11,758	+0.00(+0.02%)
Mar 05, 2003	12.82	13.06	12.79	12.82	65,404	-0.11(-0.84%)
Mar 04, 2003	12.80	13.19	12.79	12.93	23,516	+0.06(+0.44%)

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.