Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.14	16.26	16.05	16.11	80,657	+0.21(+1.32%)
May 29, 2003	16.10	16.24	15.90	15.90	145,004	-0.07(-0.44%)
May 28, 2003	16.02	16.15	15.96	15.97	185,926	+0.05(+0.34%)
May 27, 2003	15.85	15.99	15.85	15.92	183,257	+0.12(+0.75%)
May 23, 2003	15.75	15.80	15.65	15.80	77,098	+0.05(+0.32%)
May 22, 2003	15.61	15.83	15.61	15.75	51,003	+0.18(+1.15%)
May 21, 2003	15.49	15.57	15.38	15.57	16,309	+0.05(+0.35%)
May 20, 2003	15.60	15.62	15.36	15.52	55,748	+0.02(+0.15%)
May 19, 2003	15.80	15.80	15.48	15.49	29,060	-0.52(-3.26%)
May 16, 2003	15.95	16.05	15.95	16.02	3,261	+0.07(+0.44%)
May 15, 2003	15.97	15.98	15.84	15.94	83,622	+0.10(+0.64%)
May 14, 2003	16.00	16.00	15.74	15.84	15,716	+0.04(+0.28%)
May 13, 2003	15.90	15.98	15.79	15.80	376,301	-0.20(-1.22%)
May 12, 2003	15.77	16.00	15.77	15.99	106,159	+0.20(+1.26%)
May 09, 2003	15.65	15.80	15.65	15.80	48,928	+0.22(+1.39%)
May 08, 2003	15.64	15.66	15.58	15.58	88,960	-0.21(-1.35%)
May 07, 2003	15.87	15.93	15.73	15.79	260,949	-0.17(-1.06%)
May 06, 2003	15.81	15.98	15.77	15.96	251,756	+0.29(+1.85%)
May 05, 2003	15.82	15.82	15.66	15.67	79,470	-0.07(-0.45%)
May 02, 2003	15.51	15.74	15.40	15.74	394,389	+0.24(+1.54%)
May 01, 2003	15.46	15.50	15.23	15.50	16,902	+0.06(+0.39%)
Apr 30, 2003	15.45	15.49	15.43	15.44	60,789	+0.02(+0.15%)
Apr 29, 2003	15.46	15.51	15.33	15.42	23,129	+0.04(+0.29%)
Apr 28, 2003	15.11	15.45	15.11	15.37	31,432	+0.22(+1.45%)
Apr 25, 2003	15.23	15.23	15.03	15.16	60,789	-0.22(-1.45%)
Apr 24, 2003	15.38	15.42	15.25	15.38	15,419	-0.16(-1.02%)
Apr 23, 2003	15.44	15.54	15.43	15.54	10,378	+0.11(+0.74%)
Apr 22, 2003	15.08	15.48	15.07	15.42	78,284	+0.31(+2.03%)
Apr 21, 2003	15.15	15.15	15.11	15.11	4,744	-0.06(-0.38%)
Apr 17, 2003	14.94	15.17	14.93	15.17	206,090	+0.24(+1.58%)
Apr 16, 2003	15.11	15.14	14.94	14.94	10,378	-0.09(-0.63%)
Apr 15, 2003	14.94	15.10	14.94	15.03	109,717	+0.13(+0.86%)
Apr 14, 2003	14.91	14.91	14.84	14.90	2,965	+0.21(+1.45%)
Apr 11, 2003	14.89	14.89	14.65	14.69	10,082	-0.08(-0.53%)
Apr 10, 2003	14.74	14.77	14.71	14.77	339,234	+0.03(+0.21%)
Apr 09, 2003	14.99	15.10	14.74	14.74	80,657	-0.17(-1.13%)
Apr 08, 2003	14.86	14.95	14.79	14.91	72,354	+0.07(+0.45%)
Apr 07, 2003	15.23	15.26	14.84	14.84	120,096	+0.06(+0.43%)
Apr 04, 2003	14.81	14.82	14.69	14.77	87,477	+0.10(+0.69%)
Apr 03, 2003	14.80	14.80	14.65	14.67	30,839	-0.07(-0.48%)
Apr 02, 2003	14.67	14.74	14.66	14.74	44,480	+0.46(+3.21%)
Apr 01, 2003	14.21	14.45	14.21	14.29	78,284	+0.12(+0.83%)
Mar 31, 2003	14.21	14.32	14.17	14.17	18,681	-0.26(-1.80%)
Mar 28, 2003	14.42	14.60	14.42	14.43	14,530	-0.13(-0.90%)
Mar 27, 2003	14.45	14.67	14.45	14.56	18,681	-0.07(-0.46%)
Mar 26, 2003	14.67	14.76	14.63	14.63	326,483	-0.06(-0.41%)
Mar 25, 2003	14.61	14.87	14.53	14.69	34,101	+0.18(+1.23%)
Mar 24, 2003	14.67	14.72	14.51	14.51	99,931	-0.66(-4.38%)
Mar 21, 2003	14.84	15.17	14.84	15.17	29,060	+0.50(+3.43%)
Mar 20, 2003	14.60	14.72	14.55	14.67	8,006	-0.13(-0.91%)
Mar 19, 2003	14.61	14.85	14.50	14.80	305,133	+0.35(+2.45%)
Mar 18, 2003	14.50	14.51	14.38	14.45	16,012	-0.07(-0.49%)
Mar 17, 2003	13.96	14.56	13.96	14.52	29,356	+0.56(+4.01%)
Mar 14, 2003	14.05	14.13	13.96	13.96	55,451	+0.04(+0.29%)
Mar 13, 2003	13.67	14.01	13.57	13.92	25,501	+0.53(+3.95%)
Mar 12, 2003	13.40	13.45	13.23	13.39	30,542	-0.18(-1.32%)
Mar 11, 2003	13.54	13.67	13.49	13.57	146,191	+0.01(+0.10%)
Mar 10, 2003	13.66	13.66	13.51	13.56	55,748	-0.34(-2.47%)
Mar 07, 2003	13.56	13.90	13.56	13.90	13,344	+0.11(+0.78%)
Mar 06, 2003	13.96	13.98	13.79	13.79	5,930	-0.14(-1.02%)
Mar 05, 2003	13.87	14.03	13.83	13.93	11,564	+0.03(+0.24%)
Mar 04, 2003	14.06	14.06	13.90	13.90	3,261	-0.11(-0.79%)

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.