Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.24	18.56	18.13	18.51	499,412	+0.37(+2.06%)
May 29, 2003	18.27	18.49	18.07	18.13	381,037	-0.14(-0.74%)
May 28, 2003	18.22	18.58	18.22	18.27	571,556	-0.08(-0.44%)
May 27, 2003	18.04	18.35	17.81	18.35	444,642	+0.31(+1.73%)
May 23, 2003	17.97	18.07	17.93	18.04	438,458	+0.00(+0.00%)
May 22, 2003	17.56	18.13	17.52	18.04	888,548	+0.52(+2.99%)
May 21, 2003	17.59	17.68	17.40	17.52	466,432	-0.07(-0.42%)
May 20, 2003	17.57	17.65	17.48	17.59	798,442	-0.01(-0.08%)
May 19, 2003	17.59	17.67	17.49	17.60	535,190	-0.07(-0.42%)
May 16, 2003	17.56	17.90	17.47	17.68	1,328,921	+0.10(+0.58%)
May 15, 2003	17.39	17.58	17.29	17.58	589,371	+0.29(+1.69%)
May 14, 2003	17.22	17.32	17.18	17.29	339,812	+0.12(+0.71%)
May 13, 2003	17.29	17.31	17.08	17.16	598,353	-0.19(-1.10%)
May 12, 2003	17.15	17.43	17.15	17.35	784,160	+0.26(+1.55%)
May 09, 2003	17.00	17.15	16.92	17.09	743,671	+0.11(+0.64%)
May 08, 2003	16.95	17.01	16.88	16.98	763,842	-0.07(-0.40%)
May 07, 2003	16.93	17.10	16.82	17.05	1,091,287	+0.12(+0.68%)
May 06, 2003	16.83	16.98	16.54	16.93	1,153,419	+0.16(+0.93%)
May 05, 2003	17.01	17.24	16.76	16.78	687,428	-0.20(-1.20%)
May 02, 2003	16.71	17.05	16.71	16.98	591,138	+0.01(+0.04%)
Apr 30, 2003	16.99	17.27	16.93	16.97	887,370	-0.08(-0.48%)
Apr 29, 2003	17.05	17.25	17.00	17.05	753,977	+0.01(+0.04%)
Apr 28, 2003	16.99	17.22	16.98	17.05	842,023	+0.06(+0.36%)
Apr 25, 2003	16.36	16.99	16.31	16.99	2,128,541	+0.63(+3.86%)
Apr 24, 2003	17.80	17.80	15.86	16.36	8,643,729	-1.85(-10.15%)
Apr 23, 2003	18.03	18.20	17.82	18.20	660,338	+0.26(+1.44%)
Apr 22, 2003	17.67	18.09	17.63	17.94	1,412,549	+0.24(+1.38%)
Apr 21, 2003	18.07	18.07	17.67	17.70	679,331	-0.27(-1.51%)
Apr 17, 2003	17.87	18.18	17.87	17.97	502,651	+0.10(+0.57%)
Apr 16, 2003	17.86	18.08	17.83	17.87	611,162	+0.11(+0.61%)
Apr 15, 2003	17.84	17.91	17.69	17.76	465,549	-0.07(-0.42%)
Apr 14, 2003	17.56	17.92	17.56	17.84	432,716	+0.29(+1.66%)
Apr 11, 2003	17.46	17.66	17.31	17.54	383,688	+0.22(+1.29%)
Apr 10, 2003	17.32	17.32	17.16	17.32	191,402	+0.00(+0.00%)
Apr 09, 2003	17.54	17.54	17.16	17.32	269,141	-0.12(-0.66%)
Apr 08, 2003	17.44	17.63	17.32	17.43	442,286	+0.03(+0.16%)
Apr 07, 2003	17.73	18.00	17.15	17.41	414,459	-0.16(-0.89%)
Apr 04, 2003	17.20	17.65	17.20	17.56	412,545	+0.29(+1.69%)
Apr 03, 2003	17.49	17.49	17.23	17.27	429,035	-0.08(-0.47%)
Apr 02, 2003	16.88	17.36	16.88	17.35	411,073	+0.61(+3.65%)
Apr 01, 2003	16.74	16.98	16.64	16.74	748,235	+0.07(+0.41%)
Mar 31, 2003	16.57	16.81	16.54	16.67	512,958	-0.22(-1.29%)
Mar 28, 2003	16.81	16.97	16.65	16.89	295,937	+0.03(+0.16%)
Mar 27, 2003	16.78	16.86	16.63	16.86	516,344	-0.12(-0.68%)
Mar 26, 2003	17.12	17.12	16.91	16.98	408,423	-0.17(-0.99%)
Mar 25, 2003	16.97	17.18	16.74	17.15	666,227	+0.18(+1.04%)
Mar 24, 2003	17.15	17.32	16.74	16.97	1,214,374	-1.05(-5.80%)
Mar 21, 2003	17.86	18.07	17.67	18.02	405,625	+0.36(+2.04%)
Mar 20, 2003	17.33	17.66	17.12	17.66	620,143	+0.33(+1.88%)
Mar 19, 2003	16.99	17.35	16.98	17.33	364,547	+0.34(+2.00%)
Mar 18, 2003	16.98	17.02	16.84	16.99	460,985	+0.04(+0.24%)
Mar 17, 2003	16.47	17.05	16.40	16.95	371,762	+0.38(+2.30%)
Mar 14, 2003	16.50	16.65	16.36	16.57	499,118	+0.08(+0.49%)
Mar 13, 2003	16.23	16.50	16.10	16.49	1,236,900	+0.38(+2.36%)
Mar 12, 2003	16.39	16.39	16.09	16.11	1,693,468	-0.29(-1.78%)
Mar 11, 2003	16.44	16.55	16.37	16.40	1,331,129	-0.03(-0.21%)
Mar 10, 2003	16.44	16.46	16.36	16.44	501,326	-0.09(-0.53%)
Mar 07, 2003	16.50	16.58	16.40	16.52	262,073	-0.01(-0.08%)
Mar 06, 2003	16.58	16.58	16.38	16.54	767,376	-0.09(-0.53%)
Mar 05, 2003	16.50	16.65	16.40	16.63	383,099	+0.12(+0.70%)
Mar 04, 2003	16.67	16.67	16.39	16.51	506,774	-0.18(-1.10%)

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.