Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.62	17.62	17.62	17.62	330	-0.08(-0.46%)
May 29, 2003	17.49	17.70	17.49	17.70	440	+0.22(+1.25%)
May 28, 2003	17.41	17.51	17.41	17.49	1,541	+0.18(+1.05%)
May 27, 2003	17.43	17.43	17.31	17.31	330	-0.23(-1.30%)
May 23, 2003	17.44	17.53	17.44	17.53	770	+0.18(+1.05%)
May 22, 2003	17.35	17.35	17.35	17.35	550	-0.09(-0.52%)
May 21, 2003	17.31	17.44	17.31	17.44	2,421	+0.04(+0.21%)
May 20, 2003	17.41	17.41	17.41	17.41	110	+0.10(+0.58%)
May 19, 2003	17.35	17.35	17.31	17.31	770	-0.05(-0.26%)
May 16, 2003	17.35	17.35	17.35	17.35	1,210	+0.00(+0.00%)
May 15, 2003	17.40	17.40	17.35	17.35	440	+0.00(+0.00%)
May 14, 2003	17.42	17.57	17.35	17.35	1,871	-0.18(-1.04%)
May 13, 2003	17.61	17.61	17.53	17.53	770	+0.08(+0.47%)
May 12, 2003	17.49	17.49	17.45	17.45	1,320	-0.08(-0.47%)
May 09, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
May 08, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
May 07, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
May 06, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
May 05, 2003	17.53	17.53	17.53	17.53	660	+0.14(+0.78%)
May 02, 2003	17.51	17.53	17.40	17.40	2,531	-0.45(-2.49%)
May 01, 2003	17.53	17.84	17.40	17.84	1,651	+0.00(+0.00%)
Apr 30, 2003	17.75	17.84	17.75	17.84	220	+0.31(+1.76%)
Apr 29, 2003	17.53	17.53	17.53	17.53	440	-0.06(-0.36%)
Apr 28, 2003	17.60	17.60	17.60	17.60	220	+0.08(+0.47%)
Apr 25, 2003	17.51	17.51	17.51	17.51	0	+0.00(+0.00%)
Apr 24, 2003	17.51	17.51	17.51	17.51	0	+0.00(+0.00%)
Apr 23, 2003	17.51	17.51	17.51	17.51	550	+0.12(+0.68%)
Apr 22, 2003	17.40	17.40	17.40	17.40	110	-0.14(-0.78%)
Apr 21, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
Apr 17, 2003	17.53	17.53	17.53	17.53	0	+0.00(+0.00%)
Apr 16, 2003	17.56	17.76	17.35	17.53	6,494	+0.05(+0.26%)
Apr 15, 2003	17.42	17.49	17.35	17.49	3,962	-0.05(-0.26%)
Apr 14, 2003	17.61	17.63	17.53	17.53	770	-0.22(-1.23%)
Apr 11, 2003	17.75	17.75	17.75	17.75	0	+0.00(+0.00%)
Apr 10, 2003	17.75	17.75	17.75	17.75	110	+0.13(+0.72%)
Apr 09, 2003	17.71	17.71	17.62	17.62	330	+0.02(+0.10%)
Apr 08, 2003	17.49	17.61	17.31	17.61	8,366	+0.15(+0.88%)
Apr 07, 2003	17.74	17.74	17.35	17.45	7,265	-0.67(-3.71%)
Apr 04, 2003	18.12	18.12	18.12	18.12	110	-0.04(-0.20%)
Apr 03, 2003	18.18	18.18	18.16	18.16	220	-0.35(-1.87%)
Apr 02, 2003	17.51	18.50	17.31	18.50	2,421	+0.60(+3.35%)
Apr 01, 2003	18.05	18.05	17.90	17.90	550	+0.08(+0.46%)
Mar 31, 2003	17.36	17.82	17.35	17.82	4,513	+0.15(+0.87%)
Mar 28, 2003	17.39	17.67	17.39	17.67	330	+0.39(+2.26%)
Mar 27, 2003	17.12	17.28	17.11	17.28	440	+0.01(+0.05%)
Mar 26, 2003	17.27	17.27	17.27	17.27	110	-0.17(-0.99%)
Mar 25, 2003	17.34	17.44	17.22	17.44	5,283	+0.18(+1.05%)
Mar 24, 2003	17.35	17.35	17.26	17.26	2,091	-0.12(-0.68%)
Mar 21, 2003	17.08	17.46	17.08	17.38	3,852	+0.35(+2.03%)
Mar 20, 2003	17.35	17.59	16.76	17.03	99,073	-0.32(-1.83%)
Mar 19, 2003	17.21	17.35	17.21	17.35	2,201	+0.14(+0.79%)
Mar 18, 2003	17.21	17.21	17.21	17.21	0	+0.00(+0.00%)
Mar 17, 2003	17.26	17.26	17.21	17.21	286,212	-0.03(-0.16%)
Mar 14, 2003	17.24	17.24	17.24	17.24	0	+0.00(+0.00%)
Mar 13, 2003	17.34	17.35	17.24	17.24	550	+0.00(+0.00%)
Mar 12, 2003	17.27	17.27	17.19	17.24	330	-0.11(-0.63%)
Mar 11, 2003	17.21	17.35	17.21	17.35	220	+0.08(+0.47%)
Mar 10, 2003	17.31	17.31	17.05	17.27	440	-0.13(-0.73%)
Mar 07, 2003	17.40	17.40	17.40	17.40	110	+0.07(+0.42%)
Mar 06, 2003	17.32	17.32	17.32	17.32	0	+0.00(+0.00%)
Mar 05, 2003	17.41	17.41	17.20	17.32	440	-0.10(-0.57%)
Mar 04, 2003	17.11	17.51	17.11	17.42	20,144	+0.32(+1.86%)

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.