Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.54	16.98	16.54	16.98	20,865	+0.50(+3.02%)
May 29, 2003	16.42	16.51	16.42	16.48	5,457	-0.02(-0.09%)
May 28, 2003	16.51	16.54	16.36	16.49	10,272	-0.17(-1.03%)
May 27, 2003	16.14	16.67	16.07	16.67	24,076	+0.45(+2.79%)
May 23, 2003	16.82	16.82	16.07	16.21	28,249	-0.67(-3.98%)
May 22, 2003	16.74	16.92	16.63	16.89	11,556	+0.21(+1.23%)
May 21, 2003	16.35	16.73	16.35	16.68	7,704	+0.25(+1.52%)
May 20, 2003	16.12	16.67	16.12	16.43	14,124	+0.39(+2.45%)
May 19, 2003	15.65	16.04	15.65	16.04	7,062	+0.39(+2.47%)
May 16, 2003	15.37	15.65	15.36	15.65	12,519	+0.31(+2.05%)
May 15, 2003	15.19	15.34	15.19	15.34	1,284	+0.29(+1.95%)
May 14, 2003	14.91	15.05	14.91	15.05	2,247	+0.25(+1.68%)
May 13, 2003	14.79	14.89	14.79	14.80	3,210	+0.05(+0.32%)
May 12, 2003	14.75	14.84	14.75	14.75	2,247	+0.03(+0.21%)
May 09, 2003	14.64	14.72	14.64	14.72	3,852	+0.17(+1.18%)
May 08, 2003	14.51	14.58	14.51	14.55	1,284	+0.10(+0.71%)
May 07, 2003	14.36	14.44	14.35	14.44	3,531	+0.10(+0.69%)
May 06, 2003	14.35	14.35	14.35	14.35	642	+0.06(+0.44%)
May 05, 2003	14.19	14.28	14.19	14.28	3,210	+0.14(+0.99%)
May 02, 2003	14.11	14.14	14.11	14.14	1,605	+0.11(+0.78%)
May 01, 2003	14.05	14.10	14.03	14.03	2,247	+0.05(+0.33%)
Apr 30, 2003	14.08	14.08	13.99	13.99	9,951	-0.19(-1.34%)
Apr 29, 2003	14.20	14.20	14.17	14.18	1,926	-0.09(-0.63%)
Apr 28, 2003	14.27	14.27	14.27	14.27	0	+0.00(+0.00%)
Apr 25, 2003	14.27	14.27	14.06	14.27	7,383	+0.03(+0.24%)
Apr 24, 2003	14.08	14.23	14.08	14.23	2,889	+0.21(+1.53%)
Apr 23, 2003	14.00	14.02	14.00	14.02	1,284	+0.08(+0.56%)
Apr 22, 2003	13.78	13.94	13.78	13.94	1,605	+0.17(+1.24%)
Apr 21, 2003	13.77	13.77	13.77	13.77	3,531	+0.00(+0.00%)
Apr 17, 2003	13.77	13.77	13.77	13.77	0	+0.00(+0.00%)
Apr 16, 2003	13.77	13.77	13.72	13.77	2,247	+0.06(+0.45%)
Apr 15, 2003	13.68	13.75	13.68	13.71	4,815	+0.03(+0.23%)
Apr 14, 2003	13.71	13.71	13.68	13.68	1,605	-0.03(-0.23%)
Apr 11, 2003	13.71	13.71	13.71	13.71	321	-0.08(-0.61%)
Apr 10, 2003	13.79	13.79	13.79	13.79	0	+0.00(+0.00%)
Apr 09, 2003	13.79	13.79	13.79	13.79	321	+0.04(+0.27%)
Apr 08, 2003	13.67	13.75	13.66	13.75	4,173	+0.09(+0.68%)
Apr 07, 2003	13.68	13.68	13.66	13.66	642	-0.02(-0.11%)
Apr 04, 2003	13.68	13.68	13.68	13.68	0	+0.00(+0.00%)
Apr 03, 2003	13.76	13.76	13.68	13.68	4,815	-0.14(-1.01%)
Apr 02, 2003	13.86	13.86	13.82	13.82	642	-0.06(-0.43%)
Apr 01, 2003	13.75	13.87	13.75	13.87	1,926	+0.06(+0.43%)
Mar 31, 2003	13.82	13.82	13.82	13.82	963	-0.08(-0.56%)
Mar 28, 2003	13.77	13.89	13.77	13.89	6,741	+0.19(+1.36%)
Mar 27, 2003	13.73	13.73	13.71	13.71	963	-0.19(-1.35%)
Mar 26, 2003	14.00	14.00	13.89	13.89	4,494	-0.11(-0.76%)
Mar 25, 2003	13.99	14.00	13.99	14.00	3,852	+0.09(+0.65%)
Mar 24, 2003	13.89	14.17	13.89	13.91	13,482	+0.03(+0.22%)
Mar 21, 2003	13.94	13.94	13.88	13.88	1,605	-0.12(-0.82%)
Mar 20, 2003	14.09	14.09	13.99	13.99	1,926	-0.17(-1.21%)
Mar 19, 2003	13.99	14.16	13.99	14.16	3,852	+0.24(+1.70%)
Mar 18, 2003	13.74	13.93	13.71	13.93	10,593	+0.19(+1.38%)
Mar 17, 2003	13.72	13.74	13.54	13.74	39,163	-0.06(-0.45%)
Mar 14, 2003	13.84	13.87	13.75	13.80	15,087	-0.03(-0.25%)
Mar 13, 2003	13.80	14.17	13.74	13.83	57,140	+0.03(+0.25%)
Mar 12, 2003	13.80	13.80	13.80	13.80	0	+0.00(+0.00%)
Mar 11, 2003	13.97	13.97	13.71	13.80	21,507	-0.16(-1.16%)
Mar 10, 2003	14.66	14.66	13.89	13.96	61,955	-0.70(-4.76%)
Mar 07, 2003	14.68	14.68	14.66	14.66	1,926	-0.02(-0.11%)
Mar 06, 2003	14.68	14.68	14.67	14.68	10,272	+0.00(+0.02%)
Mar 05, 2003	14.67	14.95	14.64	14.67	57,140	-0.12(-0.84%)
Mar 04, 2003	14.65	15.09	14.64	14.80	20,544	+0.07(+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.