Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.85	20.25	19.78	20.20	16,393	+0.42(+2.13%)
May 29, 2003	19.38	19.78	19.36	19.78	17,996	+0.45(+2.32%)
May 28, 2003	19.22	19.36	19.19	19.33	24,768	+0.12(+0.64%)
May 27, 2003	19.05	19.22	19.05	19.21	7,840	+0.16(+0.82%)
May 23, 2003	19.03	19.05	18.98	19.05	1,425	-0.02(-0.12%)
May 22, 2003	19.00	19.09	19.00	19.08	15,145	+0.04(+0.24%)
May 21, 2003	18.99	19.24	18.99	19.03	27,262	+0.01(+0.03%)
May 20, 2003	19.04	19.11	19.01	19.02	3,920	-0.01(-0.06%)
May 19, 2003	19.25	19.25	19.04	19.04	8,553	-0.02(-0.09%)
May 16, 2003	18.71	19.22	18.71	19.05	10,513	-0.17(-0.88%)
May 15, 2003	18.95	19.22	18.69	19.22	16,749	+0.43(+2.27%)
May 14, 2003	18.99	18.99	18.79	18.79	2,494	-0.34(-1.79%)
May 13, 2003	19.14	19.14	18.89	19.14	4,632	+0.00(+0.00%)
May 12, 2003	18.91	19.14	18.62	19.14	10,513	+0.23(+1.22%)
May 09, 2003	18.54	18.91	18.41	18.91	5,345	+0.49(+2.68%)
May 08, 2003	18.36	18.41	18.25	18.41	3,563	+0.01(+0.03%)
May 07, 2003	18.58	18.59	18.36	18.41	6,058	-0.03(-0.18%)
May 06, 2003	18.31	18.58	18.31	18.44	20,491	+0.23(+1.26%)
May 05, 2003	18.27	18.27	18.18	18.21	8,018	-0.06(-0.31%)
May 02, 2003	18.58	18.58	18.15	18.27	9,622	-0.18(-0.97%)
May 01, 2003	18.35	18.45	18.23	18.45	3,207	-0.01(-0.06%)
Apr 30, 2003	18.52	18.57	18.35	18.46	23,698	-0.45(-2.40%)
Apr 29, 2003	18.52	18.91	18.49	18.91	26,549	+0.39(+2.12%)
Apr 28, 2003	18.14	18.52	18.14	18.52	9,087	+0.44(+2.42%)
Apr 25, 2003	18.31	18.31	18.05	18.08	2,851	-0.35(-1.89%)
Apr 24, 2003	18.51	18.51	18.43	18.43	890	-0.01(-0.06%)
Apr 23, 2003	18.69	18.69	18.41	18.44	1,603	-0.10(-0.54%)
Apr 22, 2003	18.27	18.78	18.21	18.54	17,462	-0.01(-0.03%)
Apr 21, 2003	18.53	18.55	18.07	18.55	16,571	-0.06(-0.30%)
Apr 17, 2003	18.58	18.62	18.28	18.60	6,592	+0.31(+1.72%)
Apr 16, 2003	18.41	18.46	18.28	18.29	10,513	-0.06(-0.34%)
Apr 15, 2003	18.27	18.52	18.19	18.35	11,225	+0.10(+0.53%)
Apr 14, 2003	18.35	18.35	18.10	18.26	11,760	-0.10(-0.55%)
Apr 11, 2003	18.53	18.53	18.36	18.36	9,443	-0.10(-0.52%)
Apr 10, 2003	18.58	18.58	18.45	18.45	7,127	+0.02(+0.09%)
Apr 09, 2003	18.65	18.72	18.44	18.44	12,294	-0.21(-1.14%)
Apr 08, 2003	18.74	18.80	18.63	18.65	16,393	-0.12(-0.66%)
Apr 07, 2003	18.60	18.82	18.60	18.77	4,989	+0.27(+1.46%)
Apr 04, 2003	18.73	18.96	18.50	18.50	5,880	-0.19(-0.99%)
Apr 03, 2003	18.72	18.72	18.56	18.69	7,840	+0.04(+0.21%)
Apr 02, 2003	18.69	18.72	18.62	18.65	4,454	-0.07(-0.36%)
Apr 01, 2003	18.63	18.72	18.51	18.72	28,688	+0.20(+1.06%)
Mar 31, 2003	18.69	18.70	18.52	18.52	13,542	-0.20(-1.05%)
Mar 28, 2003	18.73	18.81	18.70	18.72	10,156	-0.11(-0.60%)
Mar 27, 2003	18.58	18.83	18.58	18.83	23,698	+0.17(+0.91%)
Mar 26, 2003	18.62	18.69	18.60	18.66	14,255	-0.05(-0.27%)
Mar 25, 2003	18.59	18.71	18.52	18.71	4,989	+0.19(+1.03%)
Mar 24, 2003	18.63	18.63	18.52	18.52	2,672	+0.00(+0.00%)
Mar 21, 2003	18.44	18.66	18.32	18.52	20,491	-0.14(-0.75%)
Mar 20, 2003	18.20	18.66	18.19	18.66	6,414	+0.36(+1.99%)
Mar 19, 2003	18.07	18.30	17.98	18.30	19,244	+0.22(+1.24%)
Mar 18, 2003	17.73	18.08	17.73	18.07	7,305	+0.11(+0.63%)
Mar 17, 2003	17.83	18.10	17.69	17.96	17,996	+0.11(+0.60%)
Mar 14, 2003	17.72	18.13	17.72	17.85	6,414	+0.03(+0.19%)
Mar 13, 2003	17.43	17.82	17.34	17.82	53,278	+0.42(+2.42%)
Mar 12, 2003	17.16	17.47	17.14	17.40	20,313	-0.21(-1.21%)
Mar 11, 2003	17.59	17.62	17.40	17.61	7,840	+0.04(+0.22%)
Mar 10, 2003	17.42	17.66	17.42	17.57	7,840	-0.03(-0.16%)
Mar 07, 2003	17.59	17.67	17.59	17.60	13,185	+0.06(+0.35%)
Mar 06, 2003	17.40	17.54	17.40	17.54	7,305	-0.08(-0.45%)
Mar 05, 2003	17.66	17.66	17.54	17.62	13,007	+0.09(+0.51%)
Mar 04, 2003	17.40	17.64	17.40	17.53	6,236	+0.16(+0.94%)

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.