Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.25	18.69	18.25	18.63	611,562	+0.46(+2.52%)
May 29, 2003	18.36	18.49	17.94	18.18	480,227	-0.23(-1.25%)
May 28, 2003	18.54	18.64	18.35	18.41	448,424	-0.10(-0.55%)
May 27, 2003	17.87	18.53	17.79	18.51	341,118	+0.64(+3.56%)
May 23, 2003	17.90	17.91	17.66	17.87	252,658	-0.03(-0.14%)
May 22, 2003	17.87	17.96	17.67	17.90	368,092	+0.03(+0.19%)
May 21, 2003	17.84	17.86	17.57	17.86	409,436	+0.02(+0.10%)
May 20, 2003	18.10	18.25	17.73	17.85	515,917	-0.17(-0.94%)
May 19, 2003	18.63	18.63	17.97	18.02	690,717	-0.66(-3.55%)
May 16, 2003	18.74	18.76	18.49	18.68	483,407	-0.05(-0.27%)
May 15, 2003	18.72	18.76	18.50	18.73	480,463	+0.03(+0.14%)
May 14, 2003	18.92	18.93	18.64	18.70	349,481	-0.22(-1.17%)
May 13, 2003	18.93	19.04	18.85	18.92	608,735	-0.29(-1.50%)
May 12, 2003	18.80	19.22	18.74	19.21	330,046	+0.19(+0.98%)
May 09, 2003	18.76	19.03	18.63	19.03	542,538	+0.28(+1.49%)
May 08, 2003	18.78	18.94	18.55	18.75	470,804	-0.10(-0.54%)
May 07, 2003	18.53	19.04	18.48	18.85	707,325	+0.31(+1.69%)
May 06, 2003	18.35	18.76	18.35	18.53	533,350	+0.09(+0.51%)
May 05, 2003	18.51	18.65	18.36	18.44	368,092	-0.11(-0.59%)
May 02, 2003	18.21	18.66	18.20	18.55	755,148	-0.07(-0.37%)
May 01, 2003	18.51	18.68	18.09	18.62	553,021	+0.08(+0.46%)
Apr 30, 2003	18.51	18.68	18.22	18.53	546,543	-0.01(-0.05%)
Apr 29, 2003	18.42	18.65	18.24	18.54	443,477	+0.11(+0.60%)
Apr 28, 2003	17.84	18.45	17.83	18.43	573,516	+0.60(+3.38%)
Apr 25, 2003	18.40	18.40	17.83	17.83	632,882	-0.62(-3.36%)
Apr 24, 2003	17.92	18.47	17.74	18.45	925,118	+0.53(+2.94%)
Apr 23, 2003	17.91	17.96	17.68	17.92	454,196	-0.08(-0.42%)
Apr 22, 2003	17.49	18.05	17.32	18.00	297,182	+0.48(+2.71%)
Apr 21, 2003	17.49	17.66	17.49	17.52	560,442	-0.03(-0.19%)
Apr 17, 2003	17.40	17.56	17.29	17.56	568,687	+0.20(+1.17%)
Apr 16, 2003	17.12	17.47	17.12	17.35	1,208,048	+0.22(+1.29%)
Apr 15, 2003	16.89	17.16	16.64	17.13	429,460	+0.25(+1.46%)
Apr 14, 2003	16.51	16.89	16.45	16.89	422,981	+0.29(+1.74%)
Apr 11, 2003	16.53	16.80	16.51	16.60	371,507	+0.03(+0.20%)
Apr 10, 2003	16.64	16.64	16.30	16.56	388,940	+0.09(+0.57%)
Apr 09, 2003	16.81	17.05	16.40	16.47	387,762	-0.23(-1.37%)
Apr 08, 2003	17.06	17.06	16.68	16.70	457,965	-0.24(-1.40%)
Apr 07, 2003	16.89	17.15	16.89	16.94	649,019	+0.34(+2.05%)
Apr 04, 2003	16.79	16.87	16.54	16.60	498,838	+0.02(+0.10%)
Apr 03, 2003	16.68	16.84	16.55	16.58	599,548	+0.03(+0.15%)
Apr 02, 2003	16.34	16.61	16.22	16.55	816,280	+0.42(+2.63%)
Apr 01, 2003	16.09	16.33	16.05	16.13	641,481	+0.00(+0.00%)
Mar 31, 2003	15.98	16.29	15.71	16.13	680,587	+0.08(+0.53%)
Mar 28, 2003	16.24	16.29	16.05	16.05	409,671	-0.20(-1.20%)
Mar 27, 2003	16.26	16.39	16.10	16.24	818,872	-0.10(-0.62%)
Mar 26, 2003	16.55	16.64	16.26	16.34	552,785	-0.20(-1.23%)
Mar 25, 2003	16.30	16.62	16.29	16.55	874,940	+0.20(+1.25%)
Mar 24, 2003	16.97	16.97	16.22	16.34	601,315	-0.62(-3.65%)
Mar 21, 2003	16.72	17.07	16.66	16.96	1,229,957	+0.36(+2.15%)
Mar 20, 2003	16.46	16.80	15.96	16.61	817,694	+0.14(+0.88%)
Mar 19, 2003	16.29	16.46	16.20	16.46	426,986	+0.08(+0.52%)
Mar 18, 2003	16.69	16.78	16.26	16.38	806,857	-0.30(-1.78%)
Mar 17, 2003	15.91	16.72	15.70	16.67	881,065	+0.76(+4.80%)
Mar 14, 2003	15.59	16.13	15.46	15.91	693,662	+0.28(+1.79%)
Mar 13, 2003	14.99	15.63	14.99	15.63	422,275	+0.72(+4.84%)
Mar 12, 2003	14.70	14.94	13.88	14.91	470,922	+0.05(+0.34%)
Mar 11, 2003	15.11	15.32	14.84	14.86	357,608	-0.30(-1.96%)
Mar 10, 2003	15.26	15.28	15.11	15.15	373,863	-0.21(-1.38%)
Mar 07, 2003	14.96	15.47	14.94	15.37	602,610	+0.07(+0.44%)
Mar 06, 2003	15.50	15.50	15.20	15.30	432,287	-0.20(-1.31%)
Mar 05, 2003	15.45	15.69	15.41	15.50	473,278	-0.03(-0.16%)
Mar 04, 2003	16.00	16.02	15.49	15.53	717,337	-0.41(-2.56%)

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.