Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.84	15.06	14.75	15.06	29,873	+0.22(+1.45%)
May 29, 2003	14.83	14.84	14.60	14.84	32,430	-0.04(-0.29%)
May 28, 2003	15.01	15.01	14.82	14.88	37,312	-0.07(-0.46%)
May 27, 2003	14.73	15.05	14.50	14.95	66,721	+0.23(+1.58%)
May 23, 2003	14.50	14.80	14.50	14.72	36,150	+0.21(+1.42%)
May 22, 2003	14.11	14.53	14.05	14.51	50,680	+0.36(+2.55%)
May 21, 2003	14.11	14.28	13.93	14.15	37,545	+0.09(+0.61%)
May 20, 2003	13.76	14.07	13.76	14.07	24,293	+0.35(+2.57%)
May 19, 2003	13.94	13.94	13.70	13.71	38,707	-0.14(-0.99%)
May 16, 2003	13.89	14.02	13.77	13.85	184,470	-0.16(-1.17%)
May 15, 2003	14.28	14.32	14.01	14.01	57,654	-0.22(-1.57%)
May 14, 2003	14.24	14.44	14.23	14.24	42,775	+0.09(+0.61%)
May 13, 2003	14.45	14.45	13.89	14.15	48,704	-0.52(-3.52%)
May 12, 2003	14.32	14.67	14.32	14.67	49,285	+0.28(+1.97%)
May 09, 2003	14.37	14.50	14.29	14.38	37,196	+0.06(+0.42%)
May 08, 2003	14.48	14.54	14.31	14.32	47,890	-0.12(-0.83%)
May 07, 2003	14.50	14.50	14.14	14.44	43,240	-0.09(-0.65%)
May 06, 2003	14.32	14.63	14.29	14.54	37,893	+0.23(+1.62%)
May 05, 2003	14.19	14.46	14.19	14.31	94,037	+0.12(+0.85%)
May 02, 2003	14.07	14.15	14.07	14.19	99,732	+0.09(+0.67%)
May 01, 2003	14.11	14.15	14.02	14.09	90,317	+0.03(+0.18%)
Apr 30, 2003	13.56	14.19	13.53	14.07	47,774	+0.51(+3.74%)
Apr 29, 2003	13.72	13.76	13.51	13.56	43,240	-0.21(-1.50%)
Apr 28, 2003	13.46	13.76	13.46	13.76	58,119	+0.34(+2.56%)
Apr 25, 2003	13.55	13.68	13.42	13.42	74,276	-0.09(-0.64%)
Apr 24, 2003	13.68	13.68	13.46	13.51	75,206	-0.16(-1.20%)
Apr 23, 2003	13.76	13.76	13.61	13.67	71,021	-0.09(-0.63%)
Apr 22, 2003	13.72	14.01	13.68	13.76	146,344	+0.03(+0.25%)
Apr 21, 2003	13.84	13.85	13.59	13.72	54,167	-0.16(-1.18%)
Apr 17, 2003	13.81	14.01	13.80	13.89	19,993	+0.15(+1.13%)
Apr 16, 2003	13.98	13.98	13.68	13.73	61,490	-0.21(-1.48%)
Apr 15, 2003	13.85	14.07	13.76	13.94	31,035	-0.04(-0.31%)
Apr 14, 2003	13.82	14.15	13.82	13.98	40,218	+0.15(+1.12%)
Apr 11, 2003	13.74	13.98	13.68	13.82	89,736	+0.15(+1.07%)
Apr 10, 2003	13.81	13.85	13.65	13.68	97,059	-0.17(-1.24%)
Apr 09, 2003	14.03	14.11	13.83	13.85	35,452	-0.18(-1.29%)
Apr 08, 2003	14.07	14.15	14.03	14.03	22,666	+0.01(+0.06%)
Apr 07, 2003	13.94	14.19	13.93	14.02	57,073	+0.30(+2.19%)
Apr 04, 2003	13.89	13.89	13.68	13.72	21,387	-0.21(-1.54%)
Apr 03, 2003	14.02	14.02	13.94	13.94	31,733	+0.13(+0.93%)
Apr 02, 2003	13.29	13.89	13.29	13.81	67,069	+0.56(+4.22%)
Apr 01, 2003	13.38	13.39	13.16	13.25	41,962	-0.15(-1.16%)
Mar 31, 2003	13.42	13.59	13.29	13.40	29,757	-0.10(-0.76%)
Mar 28, 2003	13.42	13.64	13.39	13.51	37,196	+0.17(+1.29%)
Mar 27, 2003	13.89	13.89	13.08	13.33	71,835	-0.15(-1.15%)
Mar 26, 2003	14.07	14.07	13.49	13.49	81,832	-0.58(-4.10%)
Mar 25, 2003	14.07	14.38	14.07	14.07	31,384	+0.03(+0.18%)
Mar 24, 2003	14.07	14.11	13.94	14.04	97,989	-0.09(-0.67%)
Mar 21, 2003	13.64	14.14	13.64	14.13	3,022,206	+0.50(+3.66%)
Mar 20, 2003	13.51	13.72	13.33	13.64	24,991	+0.09(+0.70%)
Mar 19, 2003	13.68	13.68	13.42	13.54	31,733	-0.18(-1.32%)
Mar 18, 2003	13.64	13.72	13.59	13.72	56,608	+0.09(+0.63%)
Mar 17, 2003	13.29	13.64	13.24	13.64	142,741	+0.39(+2.92%)
Mar 14, 2003	13.16	13.25	13.07	13.25	60,211	+0.00(+0.00%)
Mar 13, 2003	12.99	13.29	12.96	13.25	79,856	+0.30(+2.33%)
Mar 12, 2003	12.99	13.02	12.86	12.95	41,148	-0.06(-0.46%)
Mar 11, 2003	12.95	13.08	12.95	13.01	13,134	+0.06(+0.46%)
Mar 10, 2003	12.90	13.10	12.90	12.95	62,536	-0.17(-1.31%)
Mar 07, 2003	12.99	13.42	12.90	13.12	28,827	+0.01(+0.07%)
Mar 06, 2003	13.11	13.12	13.07	13.11	51,842	+0.00(+0.00%)
Mar 05, 2003	12.95	13.11	12.86	13.11	26,851	+0.21(+1.60%)
Mar 04, 2003	12.82	12.95	12.79	12.90	9,531	+0.09(+0.67%)

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.