Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.05	15.16	15.01	15.04	100,135	+0.03(+0.22%)
May 29, 2003	15.41	15.52	14.99	15.01	162,107	-0.29(-1.91%)
May 28, 2003	15.22	15.43	15.22	15.30	133,211	+0.08(+0.54%)
May 27, 2003	15.08	15.30	15.02	15.21	208,449	+0.25(+1.65%)
May 23, 2003	14.59	14.99	14.59	14.97	191,184	+0.43(+2.99%)
May 22, 2003	14.69	14.69	14.50	14.53	161,198	-0.07(-0.49%)
May 21, 2003	14.58	14.72	14.49	14.60	114,129	+0.02(+0.15%)
May 20, 2003	14.89	14.99	14.58	14.58	127,395	-0.25(-1.71%)
May 19, 2003	14.97	14.97	14.82	14.83	98,318	-0.08(-0.52%)
May 16, 2003	14.86	15.02	14.81	14.91	163,561	+0.17(+1.12%)
May 15, 2003	14.70	14.77	14.64	14.75	282,051	+0.17(+1.13%)
May 14, 2003	14.63	14.65	14.48	14.58	80,144	+0.04(+0.26%)
May 13, 2003	14.55	14.58	14.43	14.54	92,139	-0.01(-0.08%)
May 12, 2003	14.58	14.59	14.47	14.55	95,955	+0.11(+0.76%)
May 09, 2003	14.36	14.44	14.31	14.44	60,335	+0.17(+1.16%)
May 08, 2003	14.45	14.46	14.25	14.28	89,958	-0.23(-1.59%)
May 07, 2003	14.40	14.55	14.36	14.51	121,762	+0.10(+0.73%)
May 06, 2003	14.20	14.58	14.20	14.41	153,383	+0.12(+0.85%)
May 05, 2003	14.72	14.72	14.26	14.28	127,577	-0.40(-2.70%)
May 02, 2003	14.45	14.77	14.24	14.68	179,371	+0.35(+2.46%)
May 01, 2003	14.31	14.44	14.09	14.33	110,858	+0.03(+0.23%)
Apr 30, 2003	14.22	14.31	14.09	14.30	129,213	+0.17(+1.21%)
Apr 29, 2003	13.98	14.14	13.95	14.12	109,404	+0.23(+1.66%)
Apr 28, 2003	14.03	14.06	13.89	13.89	135,937	-0.04(-0.28%)
Apr 25, 2003	14.04	14.14	13.91	13.93	100,317	-0.07(-0.51%)
Apr 24, 2003	14.08	14.17	13.97	14.00	108,132	-0.13(-0.93%)
Apr 23, 2003	14.14	14.15	13.97	14.14	109,404	-0.01(-0.04%)
Apr 22, 2003	14.04	14.14	14.02	14.14	76,328	+0.10(+0.71%)
Apr 21, 2003	14.09	14.11	14.03	14.04	89,413	+0.07(+0.47%)
Apr 17, 2003	13.94	14.03	13.90	13.98	54,156	+0.07(+0.47%)
Apr 16, 2003	13.91	14.06	13.90	13.91	100,499	+0.00(+0.00%)
Apr 15, 2003	13.78	13.91	13.73	13.91	119,036	+0.14(+1.00%)
Apr 14, 2003	13.76	13.89	13.76	13.77	123,942	+0.00(+0.00%)
Apr 11, 2003	13.62	13.79	13.59	13.77	61,426	+0.16(+1.17%)
Apr 10, 2003	13.76	13.84	13.59	13.61	105,951	-0.14(-1.04%)
Apr 09, 2003	13.59	13.76	13.57	13.76	106,859	+0.19(+1.38%)
Apr 08, 2003	13.76	13.77	13.57	13.57	116,673	-0.19(-1.40%)
Apr 07, 2003	13.76	13.92	13.67	13.76	147,023	+0.00(+0.00%)
Apr 04, 2003	13.84	13.84	13.70	13.76	121,580	-0.10(-0.75%)
Apr 03, 2003	13.76	13.87	13.56	13.87	116,491	+0.19(+1.41%)
Apr 02, 2003	13.48	13.68	13.44	13.67	227,349	+0.19(+1.43%)
Apr 01, 2003	13.53	13.59	13.45	13.48	291,865	-0.25(-1.84%)
Mar 31, 2003	13.87	13.87	13.71	13.73	146,296	-0.10(-0.72%)
Mar 28, 2003	13.92	13.92	13.77	13.83	127,759	-0.04(-0.32%)
Mar 27, 2003	13.98	13.98	13.76	13.88	101,771	-0.07(-0.51%)
Mar 26, 2003	14.03	14.11	13.84	13.95	163,561	-0.08(-0.59%)
Mar 25, 2003	13.84	14.11	13.79	14.03	163,561	+0.23(+1.67%)
Mar 24, 2003	13.76	13.84	13.70	13.80	167,922	+0.10(+0.72%)
Mar 21, 2003	13.33	13.79	13.33	13.70	204,633	+0.18(+1.30%)
Mar 20, 2003	13.29	13.61	13.21	13.53	128,849	+0.22(+1.65%)
Mar 19, 2003	13.29	13.31	13.18	13.31	128,122	+0.04(+0.33%)
Mar 18, 2003	13.32	13.32	13.21	13.26	96,137	+0.00(+0.00%)
Mar 17, 2003	13.10	13.26	13.10	13.26	175,918	+0.12(+0.88%)
Mar 14, 2003	13.09	13.17	13.08	13.15	84,870	+0.08(+0.59%)
Mar 13, 2003	12.99	13.07	12.97	13.07	103,770	+0.15(+1.19%)
Mar 12, 2003	12.93	13.01	12.85	12.91	99,772	-0.02(-0.13%)
Mar 11, 2003	12.99	13.09	12.93	12.93	137,936	-0.08(-0.63%)
Mar 10, 2003	12.96	13.09	12.96	13.01	121,398	+0.03(+0.21%)
Mar 07, 2003	12.93	13.01	12.90	12.99	90,322	+0.02(+0.13%)
Mar 06, 2003	12.93	13.03	12.85	12.97	65,424	+0.04(+0.30%)
Mar 05, 2003	12.86	13.04	12.86	12.93	68,332	-0.04(-0.34%)
Mar 04, 2003	13.07	13.10	12.94	12.97	80,144	-0.09(-0.72%)

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.