Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.31	14.66	14.15	14.40	424,691	+0.11(+0.80%)
May 29, 2003	14.08	14.29	14.01	14.28	316,103	+0.20(+1.42%)
May 28, 2003	14.18	14.19	13.90	14.08	270,420	-0.10(-0.67%)
May 27, 2003	14.25	14.38	14.00	14.18	219,382	-0.10(-0.67%)
May 23, 2003	14.26	14.36	14.24	14.27	249,627	-0.04(-0.27%)
May 22, 2003	13.85	14.33	13.85	14.31	438,764	+0.70(+5.18%)
May 21, 2003	13.43	13.62	13.10	13.61	186,196	+0.13(+0.99%)
May 20, 2003	13.48	13.66	13.33	13.47	172,859	-0.02(-0.14%)
May 19, 2003	13.45	13.51	12.79	13.49	276,511	+0.00(+0.00%)
May 16, 2003	13.45	13.75	13.39	13.49	141,878	-0.06(-0.42%)
May 15, 2003	13.57	13.59	13.32	13.55	266,325	-0.02(-0.14%)
May 14, 2003	13.81	13.97	13.57	13.57	363,361	-0.24(-1.72%)
May 13, 2003	14.09	14.12	13.67	13.81	664,027	-0.57(-3.97%)
May 12, 2003	14.68	14.68	14.28	14.38	266,955	-0.40(-2.71%)
May 09, 2003	14.76	14.79	14.64	14.78	147,654	+0.11(+0.78%)
May 08, 2003	14.62	14.81	14.47	14.66	184,621	-0.05(-0.32%)
May 07, 2003	14.59	14.76	14.47	14.71	124,341	+0.10(+0.65%)
May 06, 2003	14.24	14.62	14.24	14.62	212,765	+0.38(+2.68%)
May 05, 2003	14.00	14.24	13.91	14.24	175,169	+0.33(+2.40%)
May 02, 2003	13.95	13.98	13.78	13.90	234,609	-0.05(-0.34%)
May 01, 2003	13.81	14.05	13.66	13.95	356,115	+0.38(+2.81%)
Apr 30, 2003	13.66	13.67	13.45	13.57	353,384	-0.10(-0.70%)
Apr 29, 2003	14.05	14.05	13.58	13.66	382,264	-0.30(-2.11%)
Apr 28, 2003	13.43	14.00	13.28	13.96	276,721	+0.57(+4.27%)
Apr 25, 2003	12.97	13.43	12.86	13.39	609,313	+0.56(+4.38%)
Apr 24, 2003	12.55	12.93	12.55	12.83	185,251	+0.11(+0.90%)
Apr 23, 2003	12.42	12.86	12.38	12.71	219,592	+0.30(+2.38%)
Apr 22, 2003	12.27	12.56	12.10	12.42	242,170	+0.05(+0.38%)
Apr 21, 2003	12.14	12.46	12.09	12.37	191,237	+0.18(+1.48%)
Apr 17, 2003	12.19	12.28	12.01	12.19	139,463	+0.10(+0.79%)
Apr 16, 2003	12.47	12.49	11.79	12.09	451,996	-0.33(-2.68%)
Apr 15, 2003	12.28	12.46	12.20	12.43	161,832	+0.14(+1.16%)
Apr 14, 2003	11.95	12.46	11.95	12.28	241,435	+0.39(+3.28%)
Apr 11, 2003	11.95	12.19	11.76	11.89	225,998	-0.15(-1.27%)
Apr 10, 2003	12.34	12.34	11.76	12.05	358,110	-0.29(-2.32%)
Apr 09, 2003	13.09	13.09	12.33	12.33	309,277	-0.81(-6.16%)
Apr 08, 2003	13.05	13.17	12.89	13.14	204,574	+0.18(+1.40%)
Apr 07, 2003	12.76	13.20	12.76	12.96	178,635	+0.44(+3.50%)
Apr 04, 2003	12.46	12.71	12.38	12.52	95,461	+0.15(+1.23%)
Apr 03, 2003	12.67	12.67	12.36	12.37	82,438	-0.21(-1.67%)
Apr 02, 2003	12.43	12.76	12.43	12.58	98,821	+0.25(+2.01%)
Apr 01, 2003	12.15	12.61	12.15	12.33	280,607	+0.19(+1.57%)
Mar 31, 2003	12.38	12.38	11.90	12.14	141,878	-0.33(-2.67%)
Mar 28, 2003	12.38	12.47	12.17	12.47	128,121	+0.08(+0.61%)
Mar 27, 2003	12.35	12.43	12.14	12.40	117,934	+0.02(+0.15%)
Mar 26, 2003	12.52	12.52	12.29	12.38	271,680	-0.10(-0.76%)
Mar 25, 2003	12.50	12.57	12.46	12.47	256,978	-0.08(-0.61%)
Mar 24, 2003	13.25	13.25	12.47	12.55	105,227	-0.75(-5.65%)
Mar 21, 2003	13.10	13.31	12.76	13.30	141,668	+0.30(+2.27%)
Mar 20, 2003	12.52	13.01	12.05	13.01	227,573	+0.46(+3.64%)
Mar 19, 2003	12.23	12.55	12.23	12.55	101,762	+0.32(+2.65%)
Mar 18, 2003	12.57	12.57	12.06	12.23	224,002	-0.32(-2.58%)
Mar 17, 2003	12.05	12.65	12.05	12.55	291,214	+0.41(+3.37%)
Mar 14, 2003	12.38	12.38	12.01	12.14	157,841	+0.00(+0.00%)
Mar 13, 2003	11.62	12.14	11.58	12.14	323,874	+0.58(+5.02%)
Mar 12, 2003	11.42	11.61	11.17	11.56	158,051	+0.19(+1.68%)
Mar 11, 2003	11.52	11.86	11.37	11.37	130,222	-0.32(-2.77%)
Mar 10, 2003	11.80	11.88	11.60	11.69	247,841	-0.15(-1.29%)
Mar 07, 2003	11.47	12.02	11.40	11.85	286,173	+0.37(+3.24%)
Mar 06, 2003	11.96	11.96	11.46	11.47	181,470	-0.48(-3.98%)
Mar 05, 2003	11.71	11.98	11.66	11.95	186,196	+0.24(+2.03%)
Mar 04, 2003	11.89	11.95	11.47	11.71	291,739	-0.09(-0.73%)

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.