Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.31	14.79	14.26	14.74	290,443	+0.58(+4.11%)
May 29, 2003	14.21	14.29	13.98	14.16	363,524	-0.04(-0.28%)
May 28, 2003	14.24	14.24	14.09	14.20	346,350	+0.00(+0.00%)
May 27, 2003	13.88	14.28	13.74	14.20	375,182	+0.33(+2.36%)
May 23, 2003	13.74	14.08	13.66	13.87	255,344	+0.17(+1.22%)
May 22, 2003	13.68	13.82	13.44	13.71	147,540	+0.09(+0.64%)
May 21, 2003	13.64	13.66	13.43	13.62	254,592	-0.13(-0.93%)
May 20, 2003	13.59	13.76	13.51	13.75	369,666	+0.19(+1.41%)
May 19, 2003	13.28	13.66	13.03	13.55	492,387	+0.12(+0.89%)
May 16, 2003	13.68	13.68	13.36	13.43	323,912	-0.35(-2.55%)
May 15, 2003	13.76	13.94	13.64	13.79	234,034	+0.18(+1.29%)
May 14, 2003	13.64	13.71	13.35	13.61	272,016	+0.05(+0.35%)
May 13, 2003	13.44	13.61	13.29	13.56	641,181	+0.06(+0.41%)
May 12, 2003	13.36	13.52	13.33	13.51	210,468	+0.20(+1.50%)
May 09, 2003	13.40	13.48	13.24	13.31	174,366	+0.01(+0.06%)
May 08, 2003	13.56	13.56	13.18	13.30	227,892	+0.10(+0.79%)
May 07, 2003	13.18	13.50	13.05	13.19	350,988	+0.04(+0.30%)
May 06, 2003	13.16	13.27	12.96	13.15	179,380	+0.05(+0.36%)
May 05, 2003	13.12	13.16	12.86	13.11	219,618	-0.07(-0.54%)
May 02, 2003	13.32	13.39	13.04	13.18	281,919	-0.22(-1.67%)
May 01, 2003	13.40	13.43	13.00	13.40	329,929	+0.00(+0.00%)
Apr 30, 2003	13.24	13.52	13.03	13.40	288,563	+0.12(+0.90%)
Apr 29, 2003	13.32	13.43	13.17	13.28	199,687	+0.00(+0.00%)
Apr 28, 2003	13.25	13.56	13.20	13.28	228,017	+0.03(+0.24%)
Apr 25, 2003	13.35	13.39	13.16	13.25	135,506	-0.15(-1.13%)
Apr 24, 2003	13.50	13.50	13.28	13.40	132,372	-0.12(-0.89%)
Apr 23, 2003	13.58	13.68	13.41	13.52	158,571	-0.06(-0.41%)
Apr 22, 2003	13.32	13.73	13.16	13.58	212,473	+0.16(+1.19%)
Apr 21, 2003	13.16	13.46	13.08	13.42	291,696	+0.20(+1.51%)
Apr 17, 2003	13.41	13.43	13.18	13.22	171,357	-0.19(-1.43%)
Apr 16, 2003	13.61	13.67	13.32	13.41	191,163	+0.00(+0.00%)
Apr 15, 2003	13.51	13.60	13.36	13.41	125,854	-0.10(-0.77%)
Apr 14, 2003	13.15	13.59	13.15	13.51	140,520	+0.36(+2.73%)
Apr 11, 2003	13.32	13.39	13.00	13.15	103,541	+0.00(+0.00%)
Apr 10, 2003	13.17	13.42	13.15	13.15	138,389	-0.02(-0.12%)
Apr 09, 2003	13.10	13.53	13.10	13.17	226,638	+0.21(+1.60%)
Apr 08, 2003	13.11	13.16	12.96	12.96	424,195	-0.16(-1.22%)
Apr 07, 2003	13.32	13.68	13.11	13.12	173,864	+0.10(+0.80%)
Apr 04, 2003	13.10	13.20	13.00	13.02	157,819	-0.05(-0.37%)
Apr 03, 2003	13.08	13.20	13.01	13.07	179,756	+0.18(+1.42%)
Apr 02, 2003	12.84	12.92	12.68	12.88	177,625	+0.14(+1.13%)
Apr 01, 2003	12.57	12.78	12.50	12.74	261,612	+0.22(+1.72%)
Mar 31, 2003	12.56	12.72	12.27	12.52	145,159	-0.10(-0.82%)
Mar 28, 2003	12.40	12.73	12.40	12.63	86,117	+0.18(+1.41%)
Mar 27, 2003	12.47	12.52	12.30	12.45	74,710	-0.03(-0.26%)
Mar 26, 2003	12.79	12.79	12.48	12.48	104,920	-0.34(-2.61%)
Mar 25, 2003	12.72	12.88	12.62	12.82	240,803	+0.06(+0.44%)
Mar 24, 2003	12.96	13.04	12.64	12.76	239,800	-0.23(-1.78%)
Mar 21, 2003	12.54	13.14	12.52	13.00	333,439	+0.39(+3.10%)
Mar 20, 2003	12.56	12.80	12.44	12.60	233,156	-0.07(-0.57%)
Mar 19, 2003	12.80	12.83	12.56	12.68	221,248	-0.13(-1.00%)
Mar 18, 2003	12.73	12.88	12.60	12.80	368,538	+0.07(+0.56%)
Mar 17, 2003	12.42	12.80	12.21	12.73	290,944	+0.30(+2.44%)
Mar 14, 2003	12.21	12.46	12.01	12.43	233,282	+0.26(+2.10%)
Mar 13, 2003	12.03	12.29	11.93	12.17	234,285	+0.22(+1.87%)
Mar 12, 2003	11.89	12.06	11.81	11.95	252,461	+0.04(+0.34%)
Mar 11, 2003	11.95	11.97	11.82	11.91	152,930	-0.01(-0.07%)
Mar 10, 2003	12.23	12.23	11.64	11.92	203,824	-0.32(-2.61%)
Mar 07, 2003	12.21	12.44	12.13	12.24	156,315	-0.01(-0.07%)
Mar 06, 2003	12.43	12.43	12.05	12.25	145,284	-0.18(-1.48%)
Mar 05, 2003	12.44	12.57	12.33	12.43	254,592	-0.01(-0.06%)
Mar 04, 2003	13.27	13.27	12.40	12.44	337,074	-0.84(-6.31%)

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.