Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.72	14.79	14.43	14.57	1,782	-0.08(-0.54%)
May 29, 2003	14.07	14.65	14.07	14.65	4,790	+0.73(+5.21%)
May 28, 2003	13.71	13.99	13.71	13.92	4,122	+0.03(+0.21%)
May 27, 2003	13.79	13.89	13.79	13.89	445	+0.06(+0.47%)
May 23, 2003	14.19	14.19	13.79	13.83	4,567	-0.40(-2.83%)
May 22, 2003	14.29	14.43	14.23	14.23	4,456	+0.01(+0.10%)
May 21, 2003	15.09	15.09	14.22	14.22	6,127	-0.79(-5.26%)
May 20, 2003	15.08	15.14	15.01	15.01	1,002	+0.07(+0.48%)
May 19, 2003	15.09	15.09	14.94	14.94	891	-0.15(-1.00%)
May 16, 2003	15.26	15.26	15.01	15.09	3,231	-0.20(-1.31%)
May 15, 2003	15.29	15.29	15.29	15.29	334	-0.08(-0.51%)
May 14, 2003	15.47	15.47	15.37	15.37	1,002	-0.22(-1.38%)
May 13, 2003	15.83	15.83	15.58	15.58	4,345	+0.29(+1.88%)
May 12, 2003	14.90	15.29	14.90	15.29	1,671	+0.39(+2.65%)
May 09, 2003	14.86	14.90	14.86	14.90	779	+0.00(+0.00%)
May 08, 2003	14.90	14.93	14.90	14.90	779	+0.14(+0.92%)
May 07, 2003	14.76	14.76	14.76	14.76	0	+0.00(+0.00%)
May 06, 2003	14.97	14.97	14.76	14.76	1,225	-0.11(-0.72%)
May 05, 2003	14.65	15.08	14.43	14.87	3,565	+0.29(+2.02%)
May 02, 2003	14.44	14.58	14.44	14.58	1,225	+0.13(+0.90%)
May 01, 2003	14.43	14.79	14.43	14.45	8,913	+0.23(+1.62%)
Apr 30, 2003	13.86	14.22	13.86	14.22	1,782	+0.50(+3.67%)
Apr 29, 2003	13.63	13.71	13.63	13.71	2,005	+0.07(+0.53%)
Apr 28, 2003	13.64	13.64	13.50	13.64	2,451	-0.01(-0.11%)
Apr 25, 2003	13.71	13.71	13.66	13.66	445	+0.01(+0.11%)
Apr 24, 2003	13.64	13.79	13.64	13.64	2,339	+0.18(+1.33%)
Apr 23, 2003	13.36	13.46	13.36	13.46	2,673	+0.25(+1.90%)
Apr 21, 2003	13.10	13.28	13.10	13.21	2,339	+0.11(+0.82%)
Apr 17, 2003	12.97	13.10	12.97	13.10	1,225	+0.07(+0.55%)
Apr 16, 2003	13.03	13.03	13.03	13.03	222	-0.04(-0.27%)
Apr 15, 2003	13.14	13.14	13.07	13.07	1,114	-0.22(-1.62%)
Apr 14, 2003	13.15	13.61	13.15	13.28	5,125	+0.13(+0.98%)
Apr 11, 2003	13.03	13.21	13.03	13.15	1,225	+0.22(+1.72%)
Apr 10, 2003	12.89	13.07	12.89	12.93	8,021	+0.19(+1.46%)
Apr 09, 2003	12.41	12.75	12.41	12.75	1,894	+0.39(+3.20%)
Apr 08, 2003	12.35	12.35	12.35	12.35	111	-0.11(-0.86%)
Apr 07, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 04, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 03, 2003	12.46	12.46	12.46	12.46	445	+0.06(+0.46%)
Apr 02, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Apr 01, 2003	12.34	12.49	12.34	12.40	1,894	+0.12(+0.99%)
Mar 31, 2003	12.14	12.28	12.14	12.28	557	+0.07(+0.59%)
Mar 28, 2003	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Mar 27, 2003	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Mar 26, 2003	12.41	12.41	12.21	12.21	1,114	-0.14(-1.16%)
Mar 25, 2003	12.35	12.35	12.35	12.35	334	+0.14(+1.18%)
Mar 24, 2003	12.21	12.21	12.21	12.21	111	-0.08(-0.64%)
Mar 21, 2003	12.29	12.29	12.29	12.29	445	-0.09(-0.75%)
Mar 20, 2003	12.41	12.41	12.38	12.38	445	+0.10(+0.82%)
Mar 19, 2003	12.28	12.28	12.28	12.28	0	+0.00(+0.00%)
Mar 18, 2003	12.28	12.28	12.28	12.28	222	-0.11(-0.87%)
Mar 17, 2003	12.42	12.57	12.39	12.39	1,671	-0.07(-0.58%)
Mar 14, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 13, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 12, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 11, 2003	12.35	12.46	12.35	12.46	891	+0.11(+0.93%)
Mar 10, 2003	12.21	12.34	12.21	12.34	891	+0.04(+0.35%)
Mar 07, 2003	12.30	12.30	12.30	12.30	1,114	-0.06(-0.52%)
Mar 06, 2003	12.36	12.36	12.36	12.36	222	-0.06(-0.46%)
Mar 05, 2003	12.43	12.51	12.42	12.42	2,228	-0.14(-1.14%)
Mar 04, 2003	12.57	12.57	12.57	12.57	0	+0.00(+0.00%)

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.