Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.74	16.03	15.71	15.95	223,023	+0.30(+1.90%)
May 29, 2003	15.85	15.85	15.54	15.65	500,975	-0.11(-0.69%)
May 28, 2003	16.06	16.06	15.76	15.76	451,528	-0.30(-1.88%)
May 27, 2003	15.87	16.18	15.85	16.06	266,075	+0.16(+0.99%)
May 23, 2003	15.78	15.95	15.74	15.91	644,519	+0.06(+0.36%)
May 22, 2003	15.98	16.04	15.82	15.85	833,056	-0.04(-0.28%)
May 21, 2003	15.11	15.89	15.08	15.89	2,265,524	+0.85(+5.65%)
May 20, 2003	14.90	15.15	14.89	15.04	1,342,824	+0.21(+1.45%)
May 19, 2003	14.78	14.93	14.60	14.83	966,778	+0.08(+0.56%)
May 16, 2003	14.82	14.86	14.65	14.75	457,124	-0.07(-0.50%)
May 15, 2003	14.95	14.99	14.76	14.82	380,956	-0.04(-0.29%)
May 14, 2003	14.80	14.94	14.71	14.86	285,831	+0.09(+0.62%)
May 13, 2003	14.45	14.84	14.38	14.77	588,106	+0.26(+1.81%)
May 12, 2003	14.41	14.62	14.34	14.51	448,788	+0.08(+0.58%)
May 09, 2003	14.51	14.58	14.34	14.43	567,551	+0.01(+0.06%)
May 08, 2003	14.40	14.57	14.33	14.42	557,159	-0.04(-0.27%)
May 07, 2003	14.33	14.56	14.17	14.46	991,559	+0.12(+0.86%)
May 06, 2003	14.48	14.50	14.27	14.34	486,472	-0.11(-0.79%)
May 05, 2003	14.64	14.69	14.34	14.45	832,370	-0.12(-0.84%)
May 02, 2003	14.58	14.88	14.55	14.57	670,555	-0.00(-0.03%)
May 01, 2003	14.54	14.68	14.48	14.58	513,651	+0.04(+0.27%)
Apr 30, 2003	14.30	14.73	14.27	14.54	598,498	+0.27(+1.90%)
Apr 29, 2003	14.58	14.58	14.24	14.27	363,027	-0.32(-2.16%)
Apr 28, 2003	14.80	14.93	14.55	14.58	381,184	-0.18(-1.19%)
Apr 25, 2003	14.91	14.91	14.75	14.76	666,102	-0.16(-1.06%)
Apr 24, 2003	14.78	14.97	14.74	14.91	875,993	+0.11(+0.74%)
Apr 23, 2003	14.88	14.99	14.65	14.80	383,125	-0.08(-0.53%)
Apr 22, 2003	14.76	14.96	14.68	14.88	490,127	+0.11(+0.71%)
Apr 21, 2003	14.68	14.80	14.58	14.78	792,859	+0.14(+0.96%)
Apr 17, 2003	14.48	14.66	14.41	14.64	949,763	+0.15(+1.06%)
Apr 16, 2003	14.65	14.71	14.47	14.48	571,434	-0.10(-0.66%)
Apr 15, 2003	14.71	14.71	14.54	14.58	528,154	-0.13(-0.89%)
Apr 14, 2003	14.58	14.73	14.54	14.71	306,729	+0.11(+0.78%)
Apr 11, 2003	15.01	15.01	14.32	14.60	347,953	-0.07(-0.48%)
Apr 10, 2003	14.45	14.67	14.42	14.67	785,322	+0.26(+1.82%)
Apr 09, 2003	14.32	14.55	14.31	14.41	476,994	+0.09(+0.61%)
Apr 08, 2003	14.47	14.49	14.30	14.32	464,889	-0.15(-1.06%)
Apr 07, 2003	14.70	14.77	14.44	14.47	350,694	-0.23(-1.55%)
Apr 04, 2003	14.74	14.79	14.64	14.70	322,145	+0.00(+0.00%)
Apr 03, 2003	15.11	15.14	14.67	14.70	320,432	-0.42(-2.75%)
Apr 02, 2003	15.23	15.24	14.92	15.11	282,748	-0.12(-0.78%)
Apr 01, 2003	15.01	15.29	15.01	15.23	278,294	+0.22(+1.46%)
Mar 31, 2003	15.15	15.17	14.96	15.01	298,050	-0.18(-1.15%)
Mar 28, 2003	14.96	15.26	14.96	15.19	281,491	+0.23(+1.55%)
Mar 27, 2003	14.64	15.13	14.64	14.96	225,650	+0.27(+1.85%)
Mar 26, 2003	14.89	14.89	14.66	14.69	178,715	-0.20(-1.35%)
Mar 25, 2003	14.58	15.00	14.58	14.89	330,367	+0.21(+1.46%)
Mar 24, 2003	14.75	14.89	14.54	14.67	375,132	-0.08(-0.53%)
Mar 21, 2003	15.30	15.30	14.72	14.75	356,518	-0.44(-2.91%)
Mar 20, 2003	15.03	15.29	14.95	15.19	351,036	+0.16(+1.08%)
Mar 19, 2003	15.09	15.15	14.89	15.03	487,272	-0.06(-0.41%)
Mar 18, 2003	14.92	15.11	14.48	15.09	500,290	+0.17(+1.14%)
Mar 17, 2003	15.06	15.15	14.78	14.92	360,286	-0.05(-0.32%)
Mar 14, 2003	15.23	15.24	14.87	14.97	471,855	-0.23(-1.53%)
Mar 13, 2003	15.57	15.62	15.10	15.20	389,520	-0.29(-1.89%)
Mar 12, 2003	15.63	15.65	15.39	15.50	688,827	-0.13(-0.84%)
Mar 11, 2003	15.76	15.85	15.60	15.63	421,609	-0.05(-0.31%)
Mar 10, 2003	15.52	15.80	15.50	15.67	537,403	+0.14(+0.93%)
Mar 07, 2003	15.69	15.70	15.46	15.53	351,722	-0.15(-0.98%)
Mar 06, 2003	15.60	15.72	15.52	15.68	498,006	+0.10(+0.62%)
Mar 05, 2003	15.70	15.81	15.59	15.59	540,829	-0.11(-0.70%)
Mar 04, 2003	15.50	15.72	15.50	15.70	359,715	+0.16(+1.01%)

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.