Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.73	16.79	16.69	16.79	4,844	-0.04(-0.23%)
May 29, 2003	16.51	16.83	16.49	16.83	21,880	+0.30(+1.82%)
May 28, 2003	16.48	16.64	16.48	16.53	9,689	+0.01(+0.08%)
May 27, 2003	16.54	16.60	16.51	16.51	8,283	-0.06(-0.35%)
May 23, 2003	16.60	16.63	16.52	16.57	10,002	+0.00(+0.00%)
May 22, 2003	16.51	16.58	16.43	16.57	15,785	+0.01(+0.08%)
May 21, 2003	16.38	16.56	16.38	16.56	19,223	+0.18(+1.09%)
May 20, 2003	16.46	16.48	16.38	16.38	17,347	-0.07(-0.43%)
May 19, 2003	16.52	16.53	16.42	16.45	9,533	-0.15(-0.92%)
May 16, 2003	16.39	16.63	16.39	16.60	6,564	+0.11(+0.66%)
May 15, 2003	16.50	16.51	16.44	16.50	13,753	-0.03(-0.19%)
May 14, 2003	16.51	16.53	16.44	16.53	10,002	-0.03(-0.19%)
May 13, 2003	16.41	16.64	16.41	16.56	13,597	+0.06(+0.39%)
May 12, 2003	16.51	16.52	16.42	16.50	9,377	+0.00(+0.00%)
May 09, 2003	16.39	16.50	16.38	16.50	14,847	+0.07(+0.43%)
May 08, 2003	16.37	16.42	16.35	16.42	15,316	+0.01(+0.08%)
May 07, 2003	16.43	16.43	16.36	16.41	10,158	+0.03(+0.20%)
May 06, 2003	16.38	16.44	16.34	16.38	6,407	-0.03(-0.16%)
May 05, 2003	16.35	16.45	16.33	16.41	10,783	-0.01(-0.04%)
May 02, 2003	16.43	16.43	16.30	16.41	8,908	-0.01(-0.04%)
May 01, 2003	16.32	16.44	16.32	16.42	15,003	+0.05(+0.31%)
Apr 30, 2003	16.35	16.37	16.26	16.37	8,595	-0.01(-0.08%)
Apr 29, 2003	16.46	16.47	16.35	16.38	14,691	-0.07(-0.43%)
Apr 28, 2003	16.41	16.51	16.41	16.45	5,001	+0.07(+0.43%)
Apr 25, 2003	16.41	16.49	16.34	16.38	6,251	-0.15(-0.93%)
Apr 24, 2003	16.38	16.57	16.38	16.53	6,407	+0.08(+0.51%)
Apr 23, 2003	16.56	16.57	16.45	16.45	7,189	-0.18(-1.08%)
Apr 22, 2003	16.51	16.74	16.51	16.63	7,501	+0.04(+0.23%)
Apr 21, 2003	16.54	16.64	16.51	16.59	7,814	-0.01(-0.04%)
Apr 17, 2003	16.70	16.70	16.49	16.60	13,440	-0.01(-0.04%)
Apr 16, 2003	16.56	16.60	16.51	16.60	6,876	+0.00(+0.00%)
Apr 15, 2003	16.67	16.73	16.60	16.60	10,158	-0.06(-0.38%)
Apr 14, 2003	16.72	16.72	16.67	16.67	1,250	-0.05(-0.31%)
Apr 11, 2003	16.44	16.76	16.44	16.72	12,190	+0.18(+1.08%)
Apr 10, 2003	16.48	16.54	16.36	16.54	12,659	+0.22(+1.37%)
Apr 09, 2003	16.25	16.43	16.25	16.32	10,627	-0.07(-0.43%)
Apr 08, 2003	16.40	16.41	16.25	16.39	10,002	-0.03(-0.16%)
Apr 07, 2003	16.41	16.41	16.35	16.41	7,032	-0.12(-0.70%)
Apr 04, 2003	16.60	16.60	16.48	16.53	6,564	-0.09(-0.54%)
Apr 03, 2003	16.69	16.69	16.60	16.62	5,313	-0.08(-0.46%)
Apr 02, 2003	16.51	16.69	16.51	16.69	10,940	+0.31(+1.91%)
Apr 01, 2003	16.35	16.38	16.16	16.38	29,069	-0.02(-0.12%)
Mar 31, 2003	16.28	16.41	16.19	16.40	12,659	+0.04(+0.23%)
Mar 28, 2003	16.41	16.44	16.35	16.36	3,750	-0.05(-0.31%)
Mar 27, 2003	16.38	16.44	16.26	16.41	4,688	-0.03(-0.19%)
Mar 26, 2003	16.57	16.57	16.25	16.44	13,128	-0.17(-1.00%)
Mar 25, 2003	16.39	16.70	16.38	16.61	18,441	+0.17(+1.01%)
Mar 24, 2003	16.19	16.57	16.19	16.44	21,098	+0.18(+1.10%)
Mar 21, 2003	16.32	16.38	16.18	16.26	20,004	-0.14(-0.86%)
Mar 20, 2003	16.41	16.41	16.23	16.41	11,096	+0.04(+0.27%)
Mar 19, 2003	16.18	16.36	16.18	16.36	11,877	+0.09(+0.55%)
Mar 18, 2003	16.19	16.27	16.17	16.27	19,379	-0.01(-0.08%)
Mar 17, 2003	16.19	16.38	16.17	16.28	13,128	-0.01(-0.08%)
Mar 14, 2003	16.23	16.30	16.17	16.30	9,220	-0.01(-0.08%)
Mar 13, 2003	16.19	16.31	16.16	16.31	12,659	+0.07(+0.43%)
Mar 12, 2003	16.32	16.32	16.12	16.24	17,816	-0.42(-2.50%)
Mar 11, 2003	16.80	16.86	16.58	16.66	4,844	-0.14(-0.84%)
Mar 10, 2003	16.60	16.80	16.57	16.80	11,408	+0.13(+0.77%)
Mar 07, 2003	16.60	16.67	16.60	16.67	2,813	-0.03(-0.19%)
Mar 06, 2003	16.73	16.73	16.51	16.70	6,095	-0.09(-0.53%)
Mar 05, 2003	16.44	16.80	16.44	16.79	5,782	+0.25(+1.51%)
Mar 04, 2003	16.57	16.64	16.54	16.54	10,627	+0.01(+0.04%)

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.