Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.37	16.80	16.37	16.80	21,088	+0.49(+3.02%)
May 29, 2003	16.24	16.34	16.24	16.31	5,515	-0.02(-0.09%)
May 28, 2003	16.34	16.37	16.18	16.32	10,381	-0.17(-1.03%)
May 27, 2003	15.97	16.49	15.90	16.49	24,332	+0.45(+2.79%)
May 23, 2003	16.64	16.64	15.90	16.04	28,550	-0.67(-3.98%)
May 22, 2003	16.56	16.74	16.46	16.71	11,679	+0.20(+1.23%)
May 21, 2003	16.18	16.55	16.18	16.51	7,786	+0.25(+1.52%)
May 20, 2003	15.95	16.49	15.95	16.26	14,275	+0.39(+2.45%)
May 19, 2003	15.49	15.87	15.49	15.87	7,137	+0.38(+2.47%)
May 16, 2003	15.21	15.49	15.20	15.49	12,653	+0.31(+2.05%)
May 15, 2003	15.03	15.18	15.03	15.18	1,297	+0.29(+1.95%)
May 14, 2003	14.75	14.89	14.75	14.89	2,271	+0.25(+1.68%)
May 13, 2003	14.64	14.73	14.64	14.64	3,244	+0.05(+0.32%)
May 12, 2003	14.59	14.68	14.59	14.59	2,271	+0.03(+0.21%)
May 09, 2003	14.49	14.56	14.49	14.56	3,893	+0.17(+1.18%)
May 08, 2003	14.35	14.43	14.35	14.39	1,297	+0.10(+0.71%)
May 07, 2003	14.21	14.29	14.20	14.29	3,568	+0.10(+0.69%)
May 06, 2003	14.19	14.19	14.19	14.19	648	+0.06(+0.44%)
May 05, 2003	14.04	14.13	14.04	14.13	3,244	+0.14(+0.99%)
May 02, 2003	13.96	13.99	13.96	13.99	1,622	+0.11(+0.78%)
May 01, 2003	13.90	13.95	13.89	13.89	2,271	+0.05(+0.33%)
Apr 30, 2003	13.93	13.93	13.84	13.84	10,057	-0.19(-1.34%)
Apr 29, 2003	14.05	14.05	14.02	14.03	1,946	-0.09(-0.63%)
Apr 28, 2003	14.12	14.12	14.12	14.12	0	+0.00(+0.00%)
Apr 25, 2003	14.12	14.12	13.92	14.12	7,462	+0.03(+0.24%)
Apr 24, 2003	13.93	14.08	13.93	14.08	2,919	+0.21(+1.53%)
Apr 23, 2003	13.85	13.87	13.85	13.87	1,297	+0.08(+0.56%)
Apr 22, 2003	13.64	13.79	13.64	13.79	1,622	+0.17(+1.24%)
Apr 21, 2003	13.62	13.62	13.62	13.62	3,568	+0.00(+0.00%)
Apr 17, 2003	13.62	13.62	13.62	13.62	0	+0.00(+0.00%)
Apr 16, 2003	13.62	13.62	13.58	13.62	2,271	+0.06(+0.45%)
Apr 15, 2003	13.53	13.61	13.53	13.56	4,866	+0.03(+0.23%)
Apr 14, 2003	13.57	13.57	13.53	13.53	1,622	-0.03(-0.23%)
Apr 11, 2003	13.56	13.56	13.56	13.56	324	-0.08(-0.61%)
Apr 10, 2003	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Apr 09, 2003	13.65	13.65	13.65	13.65	324	+0.04(+0.27%)
Apr 08, 2003	13.52	13.61	13.52	13.61	4,217	+0.09(+0.68%)
Apr 07, 2003	13.53	13.53	13.52	13.52	648	-0.02(-0.11%)
Apr 04, 2003	13.53	13.53	13.53	13.53	0	+0.00(+0.00%)
Apr 03, 2003	13.61	13.61	13.53	13.53	4,866	-0.14(-1.01%)
Apr 02, 2003	13.72	13.72	13.67	13.67	648	-0.06(-0.43%)
Apr 01, 2003	13.60	13.73	13.60	13.73	1,946	+0.06(+0.43%)
Mar 31, 2003	13.67	13.67	13.67	13.67	973	-0.08(-0.56%)
Mar 28, 2003	13.62	13.75	13.62	13.75	6,813	+0.18(+1.36%)
Mar 27, 2003	13.58	13.58	13.56	13.56	973	-0.18(-1.35%)
Mar 26, 2003	13.85	13.85	13.75	13.75	4,542	-0.10(-0.76%)
Mar 25, 2003	13.84	13.85	13.84	13.85	3,893	+0.09(+0.65%)
Mar 24, 2003	13.75	14.02	13.75	13.76	13,626	+0.03(+0.22%)
Mar 21, 2003	13.79	13.79	13.73	13.73	1,622	-0.11(-0.82%)
Mar 20, 2003	13.94	13.94	13.85	13.85	1,946	-0.17(-1.21%)
Mar 19, 2003	13.84	14.02	13.84	14.02	3,893	+0.23(+1.70%)
Mar 18, 2003	13.60	13.78	13.56	13.78	10,706	+0.19(+1.38%)
Mar 17, 2003	13.58	13.59	13.39	13.59	39,581	-0.06(-0.45%)
Mar 14, 2003	13.69	13.72	13.61	13.65	15,248	-0.03(-0.25%)
Mar 13, 2003	13.65	14.02	13.59	13.69	57,749	+0.03(+0.25%)
Mar 12, 2003	13.65	13.65	13.65	13.65	0	+0.00(+0.00%)
Mar 11, 2003	13.83	13.83	13.56	13.65	21,737	-0.16(-1.16%)
Mar 10, 2003	14.51	14.51	13.75	13.81	62,616	-0.69(-4.76%)
Mar 07, 2003	14.52	14.52	14.50	14.51	1,946	-0.02(-0.11%)
Mar 06, 2003	14.52	14.52	14.52	14.52	10,381	+0.00(+0.02%)
Mar 05, 2003	14.52	14.79	14.49	14.52	57,749	-0.12(-0.84%)
Mar 04, 2003	14.50	14.93	14.49	14.64	20,763	+0.06(+0.44%)

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.