Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.96	17.33	16.90	17.23	101,470	+0.27(+1.62%)
May 29, 2003	16.79	16.98	16.77	16.96	97,382	+0.28(+1.68%)
May 28, 2003	16.58	16.90	16.36	16.68	77,496	+0.27(+1.64%)
May 27, 2003	16.09	16.47	16.07	16.41	84,001	+0.10(+0.59%)
May 23, 2003	16.28	16.41	16.22	16.31	18,212	+0.06(+0.36%)
May 22, 2003	16.17	16.33	16.06	16.26	57,611	+0.22(+1.38%)
May 21, 2003	15.91	16.11	15.83	16.04	110,205	+0.16(+0.98%)
May 20, 2003	15.87	16.14	15.75	15.88	63,744	-0.25(-1.53%)
May 19, 2003	16.74	16.74	16.04	16.13	106,302	-0.72(-4.25%)
May 16, 2003	16.80	17.00	16.68	16.84	24,159	+0.25(+1.52%)
May 15, 2003	16.40	16.71	16.36	16.59	44,788	+0.06(+0.39%)
May 14, 2003	16.58	16.62	16.33	16.52	44,416	-0.17(-1.03%)
May 13, 2003	16.47	16.73	16.35	16.70	74,895	-0.20(-1.18%)
May 12, 2003	16.64	16.99	16.59	16.90	356,077	+0.10(+0.58%)
May 09, 2003	16.35	16.87	16.33	16.80	33,080	+0.47(+2.87%)
May 08, 2003	16.47	16.68	16.26	16.33	118,568	-0.35(-2.10%)
May 07, 2003	16.83	16.86	16.65	16.68	49,620	-0.42(-2.48%)
May 06, 2003	16.76	17.16	16.74	17.11	87,532	+0.34(+2.05%)
May 05, 2003	16.57	16.81	16.57	16.76	86,045	+0.45(+2.77%)
May 02, 2003	16.14	16.35	16.04	16.31	70,249	+0.17(+1.03%)
May 01, 2003	16.09	16.20	15.93	16.14	21,557	-0.01(-0.03%)
Apr 30, 2003	16.00	16.20	16.00	16.15	127,489	+0.44(+2.77%)
Apr 29, 2003	15.73	15.93	15.57	15.71	279,323	-0.01(-0.03%)
Apr 28, 2003	15.18	15.73	15.16	15.72	49,062	+0.38(+2.46%)
Apr 25, 2003	15.58	15.58	15.31	15.34	32,708	-0.22(-1.38%)
Apr 24, 2003	15.44	15.63	15.42	15.56	61,886	-0.56(-3.50%)
Apr 23, 2003	15.84	16.12	15.73	16.12	291,031	+0.12(+0.74%)
Apr 22, 2003	15.79	16.01	15.71	16.00	190,118	-0.11(-0.70%)
Apr 21, 2003	16.07	16.16	16.04	16.12	30,478	+0.06(+0.40%)
Apr 17, 2003	15.77	16.14	15.77	16.05	134,736	+0.61(+3.94%)
Apr 16, 2003	15.75	15.79	15.44	15.44	39,027	-0.69(-4.30%)
Apr 15, 2003	15.83	16.14	15.83	16.14	117,267	+0.51(+3.24%)
Apr 14, 2003	15.39	15.74	15.39	15.63	154,993	+0.43(+2.80%)
Apr 11, 2003	15.41	15.46	15.11	15.21	49,434	-0.10(-0.67%)
Apr 10, 2003	15.44	15.53	15.17	15.31	27,133	-0.16(-1.04%)
Apr 09, 2003	15.54	15.79	15.43	15.47	50,363	-0.27(-1.71%)
Apr 08, 2003	15.60	15.85	15.58	15.74	60,213	+0.38(+2.45%)
Apr 07, 2003	15.67	15.71	15.36	15.36	226,729	+0.13(+0.85%)
Apr 04, 2003	15.17	15.34	15.08	15.23	161,126	+0.54(+3.70%)
Apr 03, 2003	14.64	14.88	14.56	14.69	106,302	-0.11(-0.73%)
Apr 02, 2003	14.47	14.80	14.47	14.80	168,003	+0.80(+5.69%)
Apr 01, 2003	13.88	14.00	13.80	14.00	55,381	+0.25(+1.84%)
Mar 31, 2003	13.61	13.82	13.48	13.75	156,666	-0.48(-3.40%)
Mar 28, 2003	14.01	14.34	13.99	14.23	93,851	+0.22(+1.54%)
Mar 27, 2003	13.67	14.04	13.61	14.02	297,536	-0.32(-2.21%)
Mar 26, 2003	14.24	14.42	14.17	14.33	54,452	-0.14(-0.97%)
Mar 25, 2003	14.13	14.65	14.09	14.47	120,612	+0.48(+3.42%)
Mar 24, 2003	14.52	14.58	13.94	14.00	147,746	-0.93(-6.20%)
Mar 21, 2003	14.62	15.17	14.62	14.92	139,568	+0.59(+4.09%)
Mar 20, 2003	14.25	14.40	14.17	14.33	45,160	+0.18(+1.29%)
Mar 19, 2003	14.06	14.21	13.89	14.15	45,903	+0.37(+2.69%)
Mar 18, 2003	14.04	14.04	13.62	13.78	198,667	-0.31(-2.18%)
Mar 17, 2003	13.34	14.31	13.30	14.09	96,824	+0.52(+3.81%)
Mar 14, 2003	13.23	13.72	12.99	13.57	165,958	+0.17(+1.29%)
Mar 13, 2003	12.90	13.45	12.82	13.40	112,435	+0.63(+4.97%)
Mar 12, 2003	12.41	12.84	12.41	12.76	158,710	-0.24(-1.82%)
Mar 11, 2003	12.83	13.14	12.73	13.00	241,968	-0.38(-2.82%)
Mar 10, 2003	13.78	13.79	13.29	13.38	103,886	-0.59(-4.24%)
Mar 07, 2003	13.78	14.13	13.72	13.97	20,071	+0.04(+0.27%)
Mar 06, 2003	13.70	14.05	13.70	13.93	136,223	-0.06(-0.42%)
Mar 05, 2003	13.93	14.04	13.93	13.99	92,364	+0.04(+0.31%)
Mar 04, 2003	13.88	14.26	13.83	13.95	57,797	-0.61(-4.18%)

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.