Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.24	16.45	16.12	16.33	66,531	+0.08(+0.50%)
May 29, 2003	15.90	16.24	15.75	16.24	72,909	+0.38(+2.38%)
May 28, 2003	15.68	15.91	15.68	15.87	58,430	+0.10(+0.63%)
May 27, 2003	15.78	15.82	15.66	15.77	104,278	-0.08(-0.48%)
May 23, 2003	15.76	15.85	15.54	15.84	84,457	+0.03(+0.22%)
May 22, 2003	15.78	15.89	15.61	15.81	49,984	-0.03(-0.18%)
May 21, 2003	15.95	15.95	15.54	15.84	61,877	-0.03(-0.18%)
May 20, 2003	16.04	16.31	15.69	15.87	47,916	-0.16(-1.01%)
May 19, 2003	16.10	16.27	16.02	16.03	24,820	-0.08(-0.47%)
May 16, 2003	15.86	16.36	15.86	16.11	29,129	-0.22(-1.35%)
May 15, 2003	15.93	16.39	15.93	16.33	33,093	+0.40(+2.51%)
May 14, 2003	16.05	16.16	15.91	15.93	32,921	-0.09(-0.58%)
May 13, 2003	15.91	16.12	15.66	16.02	28,784	+0.16(+0.99%)
May 12, 2003	15.61	16.01	15.61	15.86	26,371	+0.25(+1.60%)
May 09, 2003	15.54	15.81	15.54	15.61	19,993	+0.24(+1.55%)
May 08, 2003	15.39	15.56	15.35	15.37	18,787	-0.01(-0.04%)
May 07, 2003	15.64	15.76	15.36	15.38	49,467	-0.36(-2.29%)
May 06, 2003	15.58	15.87	15.53	15.74	54,638	+0.24(+1.57%)
May 05, 2003	15.81	15.81	15.23	15.50	67,048	-0.29(-1.84%)
May 02, 2003	15.74	15.88	15.35	15.79	72,392	+0.06(+0.41%)
May 01, 2003	15.90	15.95	15.66	15.72	49,467	-0.17(-1.10%)
Apr 30, 2003	16.08	16.24	15.90	15.90	38,609	-0.20(-1.26%)
Apr 29, 2003	16.44	16.52	16.09	16.10	65,669	-0.43(-2.60%)
Apr 28, 2003	16.11	16.54	15.94	16.53	41,711	+0.45(+2.78%)
Apr 25, 2003	16.22	16.22	15.90	16.08	9,479	-0.02(-0.14%)
Apr 24, 2003	16.24	16.24	16.11	16.11	15,857	-0.14(-0.86%)
Apr 23, 2003	16.19	16.24	15.87	16.24	22,062	+0.05(+0.32%)
Apr 22, 2003	16.09	16.20	15.95	16.19	18,787	+0.21(+1.34%)
Apr 21, 2003	15.70	15.98	15.70	15.98	18,442	+0.23(+1.44%)
Apr 17, 2003	16.18	16.18	15.55	15.75	37,919	+0.12(+0.78%)
Apr 16, 2003	16.21	16.21	15.43	15.63	29,818	-0.29(-1.82%)
Apr 15, 2003	16.07	16.07	15.72	15.92	35,161	-0.06(-0.40%)
Apr 14, 2003	15.95	16.05	15.56	15.98	41,539	+0.34(+2.19%)
Apr 11, 2003	15.90	16.04	15.61	15.64	32,059	-0.23(-1.46%)
Apr 10, 2003	15.90	16.07	15.61	15.87	32,231	+0.10(+0.66%)
Apr 09, 2003	15.68	16.19	15.55	15.77	40,849	-0.27(-1.70%)
Apr 08, 2003	16.00	16.18	15.84	16.04	65,842	+0.01(+0.07%)
Apr 07, 2003	15.71	16.06	15.71	16.03	51,880	+0.45(+2.87%)
Apr 04, 2003	15.66	15.79	15.53	15.58	43,607	+0.02(+0.15%)
Apr 03, 2003	15.73	15.87	15.56	15.56	28,784	-0.22(-1.40%)
Apr 02, 2003	15.13	15.87	15.13	15.78	64,463	+0.34(+2.18%)
Apr 01, 2003	15.00	15.44	14.79	15.44	81,354	+0.42(+2.78%)
Mar 31, 2003	15.57	15.57	15.00	15.03	80,715	-0.26(-1.67%)
Mar 28, 2003	15.37	15.50	15.08	15.28	34,989	-0.07(-0.49%)
Mar 27, 2003	15.10	15.59	15.06	15.36	56,489	-0.20(-1.31%)
Mar 26, 2003	15.67	15.83	15.35	15.56	63,601	-0.30(-1.87%)
Mar 25, 2003	15.66	15.86	15.47	15.86	43,090	+0.22(+1.41%)
Mar 24, 2003	15.44	15.95	15.44	15.64	41,620	-0.43(-2.70%)
Mar 21, 2003	16.19	16.19	15.69	16.07	74,463	+0.18(+1.12%)
Mar 20, 2003	15.26	15.91	15.26	15.89	43,435	+0.23(+1.44%)
Mar 19, 2003	15.37	15.66	15.26	15.66	33,465	+0.14(+0.93%)
Mar 18, 2003	15.43	15.83	15.36	15.52	3,136,986	-0.16(-1.04%)
Mar 17, 2003	15.18	15.68	15.06	15.68	67,134	+0.42(+2.77%)
Mar 14, 2003	15.61	15.66	15.19	15.26	53,559	-0.33(-2.12%)
Mar 13, 2003	14.85	15.61	14.79	15.59	80,320	+0.53(+3.55%)
Mar 12, 2003	14.66	15.06	14.66	15.06	68,081	+0.17(+1.17%)
Mar 11, 2003	14.48	14.96	14.36	14.88	67,221	+0.61(+4.31%)
Mar 10, 2003	14.30	14.48	14.20	14.27	81,182	-0.04(-0.28%)
Mar 07, 2003	14.13	14.48	14.13	14.31	31,540	+0.09(+0.65%)
Mar 06, 2003	14.48	14.61	14.14	14.21	64,980	-0.14(-1.01%)
Mar 05, 2003	14.39	14.59	14.24	14.36	29,473	+0.21(+1.48%)
Mar 04, 2003	14.14	14.37	14.11	14.15	21,200	-0.08(-0.57%)

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.