Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.70	14.73	14.55	14.72	109,700	+0.05(+0.34%)
May 29, 2003	14.54	14.67	14.50	14.67	118,200	+0.17(+1.17%)
May 28, 2003	14.41	14.50	14.36	14.50	98,600	+0.15(+1.05%)
May 27, 2003	14.47	14.51	14.32	14.35	192,800	-0.12(-0.83%)
May 23, 2003	14.57	14.60	14.40	14.47	151,000	-0.10(-0.69%)
May 22, 2003	14.62	14.70	14.52	14.57	130,500	-0.01(-0.07%)
May 21, 2003	14.58	14.65	14.50	14.58	198,500	+0.04(+0.28%)
May 20, 2003	14.45	14.57	14.40	14.54	91,000	+0.11(+0.76%)
May 19, 2003	14.52	14.60	14.40	14.43	98,200	-0.02(-0.14%)
May 16, 2003	14.42	14.60	14.38	14.45	170,000	-0.01(-0.07%)
May 15, 2003	14.51	14.61	14.37	14.46	150,600	-0.09(-0.62%)
May 14, 2003	14.50	14.59	14.44	14.55	98,300	+0.05(+0.34%)
May 13, 2003	14.30	14.50	14.29	14.50	115,900	+0.10(+0.69%)
May 12, 2003	14.35	14.43	14.29	14.40	59,900	+0.00(+0.00%)
May 09, 2003	14.40	14.40	14.32	14.40	66,600	+0.09(+0.63%)
May 08, 2003	14.19	14.33	14.19	14.31	96,300	+0.10(+0.70%)
May 07, 2003	14.25	14.40	14.21	14.21	138,700	-0.01(-0.07%)
May 06, 2003	14.29	14.34	14.20	14.22	65,000	-0.07(-0.49%)
May 05, 2003	14.24	14.29	14.16	14.29	72,000	+0.04(+0.28%)
May 02, 2003	14.21	14.25	14.17	14.25	73,200	+0.04(+0.28%)
May 01, 2003	14.02	14.25	14.02	14.21	122,100	+0.19(+1.36%)
Apr 30, 2003	14.03	14.12	13.99	14.02	145,800	+0.00(+0.00%)
Apr 29, 2003	14.08	14.10	14.01	14.02	96,000	-0.05(-0.36%)
Apr 28, 2003	13.95	14.08	13.91	14.07	80,800	+0.12(+0.86%)
Apr 25, 2003	13.90	13.99	13.85	13.95	87,600	+0.10(+0.72%)
Apr 24, 2003	13.92	13.98	13.85	13.85	91,000	-0.06(-0.43%)
Apr 23, 2003	13.92	13.97	13.87	13.91	81,400	-0.04(-0.29%)
Apr 22, 2003	13.87	13.99	13.82	13.95	112,200	+0.04(+0.29%)
Apr 21, 2003	13.95	14.07	13.88	13.91	104,400	-0.09(-0.64%)
Apr 17, 2003	13.96	14.02	13.93	14.00	68,200	+0.13(+0.94%)
Apr 16, 2003	13.80	13.99	13.77	13.87	78,000	+0.07(+0.51%)
Apr 15, 2003	13.74	13.84	13.74	13.80	75,600	-0.07(-0.50%)
Apr 14, 2003	13.91	13.98	13.82	13.87	96,900	-0.09(-0.64%)
Apr 11, 2003	13.97	14.00	13.93	13.96	81,700	+0.01(+0.07%)
Apr 10, 2003	13.97	14.00	13.92	13.95	81,200	+0.06(+0.43%)
Apr 09, 2003	13.85	13.95	13.80	13.89	84,600	+0.05(+0.36%)
Apr 08, 2003	13.79	13.85	13.71	13.84	51,800	+0.10(+0.73%)
Apr 07, 2003	13.92	13.93	13.70	13.74	90,500	-0.22(-1.58%)
Apr 04, 2003	13.97	14.04	13.91	13.96	48,500	+0.00(+0.00%)
Apr 03, 2003	14.05	14.05	13.85	13.96	61,400	-0.06(-0.43%)
Apr 02, 2003	13.97	14.05	13.95	14.02	74,800	+0.05(+0.36%)
Apr 01, 2003	13.83	14.07	13.77	13.97	133,700	+0.14(+1.01%)
Mar 31, 2003	13.56	13.83	13.52	13.83	91,000	+0.30(+2.22%)
Mar 28, 2003	13.56	13.56	13.45	13.53	117,500	+0.02(+0.15%)
Mar 27, 2003	13.56	13.60	13.48	13.51	63,400	-0.02(-0.15%)
Mar 26, 2003	13.55	13.59	13.44	13.53	162,600	+0.08(+0.59%)
Mar 25, 2003	13.53	13.66	13.43	13.45	216,600	+0.00(+0.00%)
Mar 24, 2003	13.55	13.56	13.41	13.45	132,500	-0.10(-0.74%)
Mar 21, 2003	13.72	13.75	13.53	13.55	84,400	-0.18(-1.31%)
Mar 20, 2003	13.88	13.90	13.73	13.73	73,900	-0.13(-0.94%)
Mar 19, 2003	14.09	14.10	13.86	13.86	102,100	-0.12(-0.86%)
Mar 18, 2003	13.82	14.00	13.81	13.98	75,200	+0.11(+0.79%)
Mar 17, 2003	14.10	14.11	13.86	13.87	87,500	-0.23(-1.63%)
Mar 14, 2003	14.05	14.14	13.86	14.10	64,300	+0.08(+0.57%)
Mar 13, 2003	14.08	14.19	13.90	14.02	95,800	-0.01(-0.07%)
Mar 12, 2003	14.17	14.19	14.01	14.03	89,600	-0.12(-0.85%)
Mar 11, 2003	14.09	14.15	14.07	14.15	30,400	+0.06(+0.43%)
Mar 10, 2003	14.00	14.09	13.92	14.09	79,000	+0.08(+0.57%)
Mar 07, 2003	13.99	14.05	13.95	14.01	56,200	+0.02(+0.14%)
Mar 06, 2003	14.03	14.05	13.95	13.99	72,100	-0.05(-0.36%)
Mar 05, 2003	14.09	14.15	14.04	14.04	109,200	-0.05(-0.35%)
Mar 04, 2003	13.97	14.15	13.97	14.09	128,000	+0.08(+0.57%)

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.