Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.87	15.09	14.79	15.09	29,810	+0.22(+1.45%)
May 29, 2003	14.86	14.87	14.63	14.87	32,362	-0.04(-0.29%)
May 28, 2003	15.04	15.04	14.85	14.91	37,234	-0.07(-0.46%)
May 27, 2003	14.76	15.08	14.53	14.98	66,581	+0.23(+1.58%)
May 23, 2003	14.54	14.83	14.54	14.75	36,074	+0.21(+1.42%)
May 22, 2003	14.14	14.56	14.08	14.54	50,573	+0.36(+2.55%)
May 21, 2003	14.14	14.31	13.96	14.18	37,466	+0.09(+0.61%)
May 20, 2003	13.79	14.10	13.79	14.10	24,242	+0.35(+2.57%)
May 19, 2003	13.97	13.97	13.73	13.74	38,626	-0.14(-0.99%)
May 16, 2003	13.92	14.05	13.80	13.88	184,084	-0.16(-1.17%)
May 15, 2003	14.31	14.35	14.04	14.04	57,533	-0.22(-1.57%)
May 14, 2003	14.27	14.47	14.26	14.27	42,686	+0.09(+0.61%)
May 13, 2003	14.48	14.48	13.91	14.18	48,601	-0.52(-3.52%)
May 12, 2003	14.35	14.70	14.35	14.70	49,181	+0.28(+1.97%)
May 09, 2003	14.40	14.54	14.32	14.41	37,118	+0.06(+0.42%)
May 08, 2003	14.51	14.57	14.34	14.35	47,789	-0.12(-0.83%)
May 07, 2003	14.53	14.53	14.17	14.47	43,150	-0.09(-0.65%)
May 06, 2003	14.35	14.66	14.32	14.57	37,814	+0.23(+1.62%)
May 05, 2003	14.22	14.49	14.22	14.34	93,839	+0.12(+0.85%)
May 02, 2003	14.10	14.18	14.10	14.22	99,523	+0.09(+0.67%)
May 01, 2003	14.14	14.18	14.05	14.12	90,128	+0.03(+0.18%)
Apr 30, 2003	13.59	14.22	13.56	14.10	47,673	+0.51(+3.74%)
Apr 29, 2003	13.75	13.79	13.54	13.59	43,150	-0.21(-1.50%)
Apr 28, 2003	13.49	13.79	13.49	13.79	57,997	+0.34(+2.56%)
Apr 25, 2003	13.58	13.71	13.45	13.45	74,120	-0.09(-0.64%)
Apr 24, 2003	13.71	13.71	13.49	13.54	75,048	-0.16(-1.20%)
Apr 23, 2003	13.79	13.79	13.64	13.70	70,872	-0.09(-0.63%)
Apr 22, 2003	13.75	14.04	13.71	13.79	146,037	+0.03(+0.25%)
Apr 21, 2003	13.87	13.88	13.62	13.75	54,053	-0.16(-1.18%)
Apr 17, 2003	13.84	14.04	13.83	13.91	19,951	+0.16(+1.13%)
Apr 16, 2003	14.01	14.01	13.71	13.76	61,361	-0.21(-1.48%)
Apr 15, 2003	13.88	14.10	13.79	13.97	30,970	-0.04(-0.31%)
Apr 14, 2003	13.85	14.18	13.85	14.01	40,134	+0.16(+1.12%)
Apr 11, 2003	13.77	14.01	13.71	13.85	89,548	+0.15(+1.07%)
Apr 10, 2003	13.84	13.88	13.68	13.71	96,855	-0.17(-1.24%)
Apr 09, 2003	14.06	14.14	13.86	13.88	35,378	-0.18(-1.29%)
Apr 08, 2003	14.10	14.18	14.06	14.06	22,619	+0.01(+0.06%)
Apr 07, 2003	13.97	14.22	13.96	14.05	56,953	+0.30(+2.19%)
Apr 04, 2003	13.92	13.92	13.71	13.75	21,343	-0.22(-1.54%)
Apr 03, 2003	14.05	14.05	13.97	13.97	31,666	+0.13(+0.93%)
Apr 02, 2003	13.32	13.92	13.32	13.84	66,929	+0.56(+4.22%)
Apr 01, 2003	13.41	13.41	13.19	13.28	41,874	-0.16(-1.16%)
Mar 31, 2003	13.45	13.62	13.32	13.43	29,694	-0.10(-0.76%)
Mar 28, 2003	13.45	13.66	13.41	13.54	37,118	+0.17(+1.29%)
Mar 27, 2003	13.92	13.92	13.10	13.36	71,684	-0.16(-1.15%)
Mar 26, 2003	14.10	14.10	13.52	13.52	81,660	-0.58(-4.10%)
Mar 25, 2003	14.10	14.41	14.10	14.10	31,318	+0.03(+0.18%)
Mar 24, 2003	14.10	14.14	13.97	14.07	97,783	-0.09(-0.67%)
Mar 21, 2003	13.66	14.17	13.66	14.16	3,015,871	+0.50(+3.66%)
Mar 20, 2003	13.54	13.75	13.36	13.66	24,938	+0.09(+0.70%)
Mar 19, 2003	13.71	13.71	13.45	13.57	31,666	-0.18(-1.32%)
Mar 18, 2003	13.66	13.75	13.62	13.75	56,489	+0.09(+0.63%)
Mar 17, 2003	13.32	13.66	13.27	13.66	142,441	+0.39(+2.92%)
Mar 14, 2003	13.19	13.28	13.10	13.28	60,085	+0.00(+0.00%)
Mar 13, 2003	13.02	13.32	12.98	13.28	79,688	+0.30(+2.33%)
Mar 12, 2003	13.02	13.04	12.89	12.97	41,062	-0.06(-0.46%)
Mar 11, 2003	12.97	13.10	12.97	13.04	13,107	+0.06(+0.46%)
Mar 10, 2003	12.93	13.13	12.92	12.97	62,405	-0.17(-1.31%)
Mar 07, 2003	13.02	13.45	12.93	13.15	28,766	+0.01(+0.07%)
Mar 06, 2003	13.14	13.15	13.10	13.14	51,733	+0.00(+0.00%)
Mar 05, 2003	12.97	13.14	12.89	13.14	26,794	+0.21(+1.60%)
Mar 04, 2003	12.85	12.97	12.82	12.93	9,511	+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.