Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.90	16.67	15.79	16.67	299,682	+0.52(+3.20%)
May 29, 2003	16.18	16.39	16.05	16.15	192,636	+0.00(+0.00%)
May 28, 2003	16.10	16.49	15.99	16.15	183,204	+0.15(+0.95%)
May 27, 2003	15.50	16.02	15.42	16.00	161,984	+0.51(+3.29%)
May 23, 2003	15.53	15.68	15.38	15.49	164,577	-0.04(-0.27%)
May 22, 2003	15.33	15.63	15.27	15.53	93,252	+0.23(+1.50%)
May 21, 2003	15.10	15.51	14.95	15.30	126,026	+0.25(+1.69%)
May 20, 2003	15.18	15.35	14.89	15.05	231,540	-0.14(-0.95%)
May 19, 2003	15.30	15.46	14.89	15.19	337,879	-0.07(-0.44%)
May 16, 2003	15.16	15.44	15.07	15.26	133,218	-0.07(-0.44%)
May 15, 2003	15.23	15.45	15.20	15.33	163,398	+0.05(+0.33%)
May 14, 2003	15.35	15.69	15.27	15.28	101,976	-0.14(-0.88%)
May 13, 2003	15.44	15.62	15.34	15.41	202,774	+0.02(+0.11%)
May 12, 2003	14.84	15.40	14.80	15.40	295,084	+0.63(+4.25%)
May 09, 2003	14.56	14.81	14.56	14.77	89,480	+0.29(+1.99%)
May 08, 2003	14.73	14.90	14.48	14.48	99,383	-0.41(-2.78%)
May 07, 2003	14.88	15.01	14.71	14.89	106,338	+0.05(+0.34%)
May 06, 2003	14.48	14.87	14.48	14.84	141,352	+0.36(+2.46%)
May 05, 2003	14.93	15.02	14.33	14.49	164,459	-0.43(-2.90%)
May 02, 2003	14.65	15.03	14.65	14.92	175,541	+0.23(+1.56%)
May 01, 2003	14.78	14.85	14.53	14.69	141,352	-0.07(-0.46%)
Apr 30, 2003	14.80	14.91	14.62	14.76	136,047	-0.05(-0.34%)
Apr 29, 2003	15.01	15.06	14.80	14.81	108,225	-0.20(-1.36%)
Apr 28, 2003	15.25	15.32	14.78	15.01	163,752	-0.16(-1.06%)
Apr 25, 2003	14.99	15.27	14.92	15.17	75,922	+0.19(+1.25%)
Apr 24, 2003	14.78	15.73	14.69	14.99	232,837	+0.36(+2.43%)
Apr 23, 2003	14.45	14.78	14.33	14.63	177,427	+0.19(+1.29%)
Apr 22, 2003	14.38	14.46	14.18	14.45	222,816	+0.03(+0.18%)
Apr 21, 2003	14.62	14.62	14.42	14.42	180,846	-0.14(-0.99%)
Apr 17, 2003	14.80	14.83	14.51	14.56	76,158	+0.03(+0.23%)
Apr 16, 2003	14.56	14.69	14.23	14.53	110,818	+0.04(+0.29%)
Apr 15, 2003	14.43	14.60	14.34	14.49	107,399	+0.03(+0.23%)
Apr 14, 2003	14.39	14.73	14.29	14.45	108,696	+0.14(+1.01%)
Apr 11, 2003	14.41	14.57	14.31	14.31	454,475	-0.11(-0.76%)
Apr 10, 2003	14.49	14.59	14.25	14.42	205,722	-0.03(-0.24%)
Apr 09, 2003	14.53	14.67	14.34	14.45	92,191	+0.04(+0.29%)
Apr 08, 2003	14.39	14.66	14.36	14.41	220,458	+0.02(+0.12%)
Apr 07, 2003	14.48	14.84	14.28	14.39	154,556	+0.13(+0.89%)
Apr 04, 2003	14.34	14.47	14.27	14.27	111,172	-0.14(-1.00%)
Apr 03, 2003	14.34	14.56	14.29	14.41	109,639	+0.05(+0.35%)
Apr 02, 2003	14.12	14.52	14.12	14.36	93,842	+0.20(+1.38%)
Apr 01, 2003	14.09	14.25	13.96	14.16	304,515	+0.25(+1.76%)
Mar 31, 2003	14.12	14.32	13.84	13.92	200,697	-0.21(-1.50%)
Mar 28, 2003	14.03	14.22	13.90	14.13	124,560	+0.17(+1.21%)
Mar 27, 2003	13.77	14.08	13.73	13.96	129,917	+0.14(+0.98%)
Mar 26, 2003	14.12	14.22	13.78	13.83	157,664	-0.18(-1.27%)
Mar 25, 2003	13.60	14.11	13.60	14.00	217,010	+0.45(+3.31%)
Mar 24, 2003	13.79	13.99	13.54	13.56	200,877	-0.36(-2.55%)
Mar 21, 2003	13.66	13.96	13.59	13.91	177,369	+0.15(+1.11%)
Mar 20, 2003	13.53	14.00	13.46	13.76	169,183	+0.11(+0.81%)
Mar 19, 2003	13.49	13.86	13.44	13.65	386,602	+0.08(+0.56%)
Mar 18, 2003	13.53	14.22	13.08	13.57	274,370	+0.08(+0.63%)
Mar 17, 2003	12.66	13.55	12.66	13.49	359,591	+0.81(+6.43%)
Mar 14, 2003	12.94	12.94	12.66	12.67	320,077	-0.25(-1.90%)
Mar 13, 2003	12.82	12.97	12.79	12.92	260,188	+0.18(+1.40%)
Mar 12, 2003	12.66	12.88	12.55	12.74	310,477	+0.12(+0.94%)
Mar 11, 2003	12.43	13.12	12.41	12.62	469,683	+0.21(+1.71%)
Mar 10, 2003	12.60	12.76	12.39	12.41	210,202	-0.15(-1.22%)
Mar 07, 2003	12.51	12.61	12.43	12.56	174,598	-0.02(-0.14%)
Mar 06, 2003	12.55	12.72	12.44	12.58	232,601	+0.00(+0.00%)
Mar 05, 2003	12.57	12.69	12.50	12.58	112,351	-0.03(-0.20%)
Mar 04, 2003	12.55	12.74	12.55	12.60	152,081	+0.04(+0.34%)

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.