Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.57	12.57	12.44	12.48	2,990	-0.06(-0.48%)
May 29, 2003	12.56	12.56	12.43	12.54	7,935	+0.11(+0.91%)
May 28, 2003	12.43	12.43	12.42	12.43	3,450	+0.03(+0.28%)
May 27, 2003	12.40	12.47	12.26	12.39	15,985	-0.16(-1.25%)
May 23, 2003	12.52	12.55	12.39	12.55	8,165	+0.14(+1.12%)
May 22, 2003	12.47	12.48	12.39	12.41	7,935	+0.02(+0.14%)
May 21, 2003	12.22	12.39	12.22	12.39	5,060	+0.05(+0.42%)
May 20, 2003	12.31	12.34	12.31	12.34	4,140	+0.04(+0.35%)
May 19, 2003	12.39	12.39	12.17	12.30	13,800	-0.01(-0.07%)
May 16, 2003	12.48	12.48	12.26	12.30	14,260	-0.04(-0.35%)
May 15, 2003	12.52	12.56	12.35	12.35	13,800	-0.17(-1.39%)
May 14, 2003	12.30	12.61	12.30	12.52	12,305	+0.22(+1.77%)
May 13, 2003	12.21	12.30	12.21	12.30	11,960	+0.10(+0.78%)
May 12, 2003	12.22	12.26	12.12	12.21	15,065	+0.08(+0.64%)
May 09, 2003	12.11	12.13	12.11	12.13	10,465	+0.09(+0.72%)
May 08, 2003	12.01	12.04	12.00	12.04	1,610	+0.07(+0.58%)
May 07, 2003	12.14	12.14	11.97	11.97	6,555	+0.01(+0.07%)
May 06, 2003	12.00	12.03	11.96	11.96	3,680	-0.01(-0.07%)
May 05, 2003	12.00	12.03	11.88	11.97	9,775	-0.06(-0.51%)
May 02, 2003	12.02	12.03	12.01	12.03	7,015	+0.15(+1.24%)
May 01, 2003	11.97	12.01	11.84	11.89	10,120	+0.03(+0.29%)
Apr 30, 2003	11.83	11.86	11.83	11.85	1,955	+0.02(+0.15%)
Apr 29, 2003	11.97	12.03	11.83	11.83	13,340	-0.11(-0.95%)
Apr 28, 2003	11.95	11.95	11.95	11.95	3,910	+0.02(+0.15%)
Apr 25, 2003	11.97	11.98	11.93	11.93	11,155	-0.02(-0.15%)
Apr 24, 2003	11.83	11.95	11.83	11.95	2,300	+0.04(+0.37%)
Apr 23, 2003	11.96	11.96	11.83	11.90	10,695	+0.10(+0.81%)
Apr 22, 2003	11.90	11.90	11.78	11.81	5,635	-0.02(-0.15%)
Apr 21, 2003	11.66	11.89	11.66	11.83	24,725	+0.04(+0.37%)
Apr 17, 2003	11.66	11.78	11.66	11.78	8,855	+0.10(+0.89%)
Apr 16, 2003	11.73	11.76	11.67	11.68	10,005	+0.03(+0.30%)
Apr 15, 2003	11.74	11.74	11.64	11.64	3,105	-0.01(-0.07%)
Apr 14, 2003	11.67	11.76	11.61	11.65	7,475	-0.02(-0.15%)
Apr 11, 2003	11.75	11.78	11.67	11.67	18,860	-0.10(-0.81%)
Apr 10, 2003	11.77	11.77	11.74	11.76	12,880	+0.02(+0.15%)
Apr 09, 2003	11.74	11.75	11.67	11.75	11,730	+0.00(+0.00%)
Apr 08, 2003	11.64	11.75	11.63	11.75	13,800	+0.02(+0.15%)
Apr 07, 2003	11.78	11.78	11.65	11.73	27,140	+0.00(+0.00%)
Apr 04, 2003	11.74	11.74	11.62	11.73	5,405	+0.07(+0.60%)
Apr 03, 2003	11.68	11.68	11.61	11.66	7,590	-0.04(-0.37%)
Apr 02, 2003	11.73	11.74	11.61	11.70	12,190	-0.06(-0.52%)
Apr 01, 2003	11.96	11.96	11.65	11.76	11,845	-0.02(-0.15%)
Mar 31, 2003	11.90	11.90	11.61	11.78	4,830	-0.03(-0.22%)
Mar 28, 2003	11.60	11.81	11.60	11.81	3,795	+0.03(+0.29%)
Mar 27, 2003	11.70	11.87	11.65	11.77	13,225	+0.08(+0.67%)
Mar 26, 2003	11.73	11.73	11.70	11.70	2,530	-0.04(-0.37%)
Mar 25, 2003	11.61	11.90	11.61	11.74	13,225	+0.06(+0.52%)
Mar 24, 2003	11.68	11.69	11.68	11.68	3,795	+0.01(+0.07%)
Mar 21, 2003	11.83	11.83	11.67	11.67	8,165	-0.24(-2.04%)
Mar 20, 2003	11.84	11.91	11.84	11.91	16,560	+0.04(+0.37%)
Mar 19, 2003	11.83	11.87	11.83	11.87	11,500	+0.12(+1.04%)
Mar 18, 2003	11.70	11.75	11.67	11.75	4,600	+0.01(+0.07%)
Mar 17, 2003	11.76	11.91	11.70	11.74	3,105	-0.09(-0.73%)
Mar 14, 2003	11.74	11.83	11.67	11.83	10,005	+0.08(+0.67%)
Mar 13, 2003	11.68	11.75	11.68	11.75	8,050	-0.08(-0.66%)
Mar 12, 2003	11.74	11.96	11.74	11.83	14,950	-0.10(-0.84%)
Mar 11, 2003	11.65	11.96	11.65	11.93	9,315	+0.17(+1.45%)
Mar 10, 2003	11.70	11.76	11.70	11.76	5,290	+0.02(+0.15%)
Mar 07, 2003	11.73	11.83	11.73	11.74	1,610	+0.09(+0.75%)
Mar 06, 2003	11.65	11.70	11.65	11.65	1,265	+0.04(+0.37%)
Mar 05, 2003	11.62	11.64	11.61	11.61	8,165	-0.09(-0.74%)
Mar 04, 2003	11.53	11.70	11.53	11.70	7,360	+0.09(+0.75%)

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.