Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.25	18.36	17.65	18.02	57,415	-0.24(-1.29%)
May 29, 2003	17.90	18.25	17.84	18.25	48,754	+0.48(+2.70%)
May 28, 2003	17.54	17.90	17.54	17.77	13,131	+0.37(+2.10%)
May 27, 2003	17.53	17.53	17.32	17.41	13,830	+0.09(+0.50%)
May 23, 2003	17.20	17.39	17.20	17.32	6,984	+0.05(+0.29%)
May 22, 2003	17.29	17.48	17.18	17.27	20,256	-0.02(-0.12%)
May 21, 2003	17.38	17.41	17.18	17.29	25,704	+0.10(+0.58%)
May 20, 2003	17.36	17.53	17.18	17.19	14,109	+0.01(+0.08%)
May 19, 2003	17.36	17.36	17.18	17.18	19,697	-0.16(-0.95%)
May 16, 2003	17.18	17.52	17.18	17.34	14,807	+0.07(+0.41%)
May 15, 2003	17.18	17.42	17.18	17.27	13,131	+0.09(+0.54%)
May 14, 2003	17.18	17.43	17.18	17.18	13,550	-0.09(-0.54%)
May 13, 2003	17.18	17.31	17.18	17.27	20,256	-0.01(-0.08%)
May 12, 2003	17.25	17.34	17.16	17.29	15,506	+0.04(+0.21%)
May 09, 2003	17.13	17.25	17.05	17.25	5,168	+0.01(+0.08%)
May 08, 2003	17.14	17.24	16.97	17.24	31,711	+0.09(+0.54%)
May 07, 2003	17.38	17.38	17.04	17.14	29,615	-0.09(-0.54%)
May 06, 2003	16.82	17.36	16.82	17.24	31,571	+0.31(+1.82%)
May 05, 2003	16.74	17.02	16.57	16.93	34,365	+0.27(+1.63%)
May 02, 2003	17.02	17.02	16.57	16.66	66,356	-0.16(-0.98%)
May 01, 2003	17.02	17.17	16.69	16.82	88,009	-0.21(-1.26%)
Apr 30, 2003	17.02	17.23	17.02	17.04	32,549	-0.04(-0.21%)
Apr 29, 2003	17.03	17.18	16.92	17.07	40,652	-0.11(-0.63%)
Apr 28, 2003	17.12	17.18	16.94	17.18	12,014	+0.06(+0.38%)
Apr 25, 2003	16.92	17.12	16.92	17.12	9,639	+0.16(+0.93%)
Apr 24, 2003	17.09	17.12	16.92	16.96	6,984	-0.16(-0.92%)
Apr 23, 2003	16.89	17.12	16.85	17.12	16,903	+0.00(+0.00%)
Apr 22, 2003	16.75	17.13	16.75	17.12	15,925	+0.01(+0.04%)
Apr 21, 2003	17.14	17.15	16.79	17.11	28,777	-0.04(-0.20%)
Apr 17, 2003	17.19	17.19	16.75	17.14	21,513	+0.08(+0.46%)
Apr 16, 2003	17.12	17.18	17.01	17.07	31,990	-0.04(-0.25%)
Apr 15, 2003	17.14	17.14	16.99	17.11	19,697	-0.03(-0.17%)
Apr 14, 2003	17.00	17.17	16.99	17.14	33,806	+0.15(+0.89%)
Apr 11, 2003	17.00	17.14	16.99	16.99	12,852	+0.00(+0.00%)
Apr 10, 2003	17.06	17.11	16.98	16.99	32,689	+0.06(+0.38%)
Apr 09, 2003	16.97	17.11	16.90	16.92	12,014	-0.04(-0.21%)
Apr 08, 2003	16.54	17.14	16.54	16.96	53,644	+0.06(+0.38%)
Apr 07, 2003	16.80	17.09	16.56	16.89	38,696	+0.34(+2.08%)
Apr 04, 2003	16.95	16.95	16.55	16.55	25,704	-0.19(-1.15%)
Apr 03, 2003	16.75	16.89	16.61	16.74	11,594	-0.01(-0.04%)
Apr 02, 2003	16.68	16.75	16.49	16.75	26,542	+0.04(+0.21%)
Apr 01, 2003	16.36	16.79	16.33	16.71	23,748	+0.39(+2.37%)
Mar 31, 2003	16.34	16.71	16.33	16.33	22,631	-0.07(-0.44%)
Mar 28, 2003	16.81	16.81	16.40	16.40	22,491	-0.41(-2.43%)
Mar 27, 2003	16.16	16.82	16.16	16.81	16,763	+0.29(+1.73%)
Mar 26, 2003	16.79	16.79	16.52	16.52	25,564	-0.19(-1.11%)
Mar 25, 2003	16.67	16.79	16.63	16.71	32,810	-0.04(-0.21%)
Mar 24, 2003	16.69	16.79	16.69	16.74	11,339	+0.05(+0.30%)
Mar 21, 2003	16.97	16.97	16.11	16.69	36,321	-0.14(-0.81%)
Mar 20, 2003	16.77	17.00	16.46	16.83	19,476	+0.10(+0.60%)
Mar 19, 2003	17.12	17.12	16.46	16.73	25,005	-0.35(-2.05%)
Mar 18, 2003	17.18	17.23	16.92	17.08	8,521	-0.14(-0.79%)
Mar 17, 2003	15.98	17.29	15.98	17.22	25,563	+0.84(+5.11%)
Mar 14, 2003	17.00	17.29	15.93	16.38	25,425	-0.44(-2.64%)
Mar 13, 2003	16.45	16.82	16.39	16.82	8,242	+0.56(+3.43%)
Mar 12, 2003	15.95	16.26	15.93	16.26	7,403	+0.16(+1.02%)
Mar 11, 2003	16.32	16.32	16.02	16.10	11,175	-0.02(-0.13%)
Mar 10, 2003	16.29	16.41	16.11	16.12	10,756	-0.34(-2.04%)
Mar 07, 2003	16.46	16.88	16.46	16.46	6,426	+0.00(+0.00%)
Mar 06, 2003	16.64	16.71	16.46	16.46	8,661	-0.37(-2.17%)
Mar 05, 2003	16.69	17.35	16.68	16.82	14,249	+0.13(+0.77%)
Mar 04, 2003	16.99	17.25	16.68	16.69	10,197	-0.31(-1.81%)

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.