Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.26	18.34	18.25	18.30	66,669	+0.09(+0.51%)
May 29, 2003	18.26	18.34	18.14	18.21	107,161	+0.01(+0.05%)
May 28, 2003	18.46	18.46	18.14	18.20	68,305	-0.26(-1.40%)
May 27, 2003	18.41	18.59	18.41	18.46	105,321	+0.15(+0.80%)
May 23, 2003	18.24	18.34	17.99	18.31	101,844	+0.14(+0.78%)
May 22, 2003	18.03	18.24	18.03	18.17	96,323	+0.26(+1.45%)
May 21, 2003	18.00	18.05	17.73	17.91	102,049	+0.03(+0.19%)
May 20, 2003	17.99	18.04	17.77	17.88	121,681	-0.07(-0.38%)
May 19, 2003	18.09	18.19	17.95	17.95	158,697	-0.12(-0.68%)
May 16, 2003	17.66	18.07	17.66	18.07	142,746	+0.37(+2.07%)
May 15, 2003	17.69	17.70	17.55	17.70	100,004	+0.01(+0.06%)
May 14, 2003	17.67	17.71	17.53	17.69	114,933	+0.04(+0.22%)
May 13, 2003	17.58	17.71	17.58	17.65	98,777	+0.05(+0.28%)
May 12, 2003	17.55	17.63	17.53	17.60	90,187	+0.11(+0.62%)
May 09, 2003	17.57	17.61	17.43	17.50	80,780	-0.06(-0.33%)
May 08, 2003	17.40	17.57	17.31	17.55	97,550	+0.23(+1.33%)
May 07, 2003	17.14	17.32	17.14	17.32	70,759	+0.01(+0.08%)
May 06, 2003	17.36	17.39	17.23	17.31	82,007	-0.05(-0.31%)
May 05, 2003	17.55	19.00	17.36	17.36	93,459	-0.13(-0.73%)
May 02, 2003	17.41	17.57	17.31	17.49	128,839	-0.17(-0.94%)
May 01, 2003	17.68	17.73	17.62	17.66	128,839	-0.02(-0.11%)
Apr 30, 2003	17.61	17.68	17.55	17.68	123,522	+0.08(+0.44%)
Apr 29, 2003	17.55	17.60	17.53	17.60	79,553	+0.05(+0.31%)
Apr 28, 2003	17.60	17.61	17.53	17.54	136,815	-0.05(-0.28%)
Apr 25, 2003	17.53	17.60	17.48	17.59	85,484	+0.11(+0.64%)
Apr 24, 2003	17.51	17.52	17.41	17.48	76,894	+0.00(+0.00%)
Apr 23, 2003	17.53	17.58	17.41	17.48	92,437	-0.07(-0.42%)
Apr 22, 2003	17.48	17.60	17.47	17.55	82,416	+0.07(+0.39%)
Apr 21, 2003	17.43	17.52	17.41	17.49	82,416	+0.08(+0.45%)
Apr 17, 2003	17.43	17.52	17.36	17.41	86,915	+0.03(+0.17%)
Apr 16, 2003	17.48	17.48	17.36	17.38	62,988	-0.03(-0.17%)
Apr 15, 2003	17.42	17.47	17.35	17.41	85,484	-0.01(-0.08%)
Apr 14, 2003	17.44	17.48	17.36	17.42	59,716	-0.06(-0.36%)
Apr 11, 2003	17.37	17.50	17.35	17.49	50,922	+0.12(+0.70%)
Apr 10, 2003	17.24	17.36	17.22	17.36	59,102	+0.12(+0.68%)
Apr 09, 2003	17.43	17.52	17.22	17.25	68,510	-0.16(-0.93%)
Apr 08, 2003	17.31	17.46	17.29	17.41	81,598	+0.06(+0.34%)
Apr 07, 2003	17.35	17.36	17.30	17.35	53,171	+0.02(+0.11%)
Apr 04, 2003	17.35	17.40	17.31	17.33	44,991	-0.05(-0.28%)
Apr 03, 2003	17.51	17.51	17.36	17.38	64,624	-0.12(-0.67%)
Apr 02, 2003	17.45	17.52	17.41	17.50	76,690	+0.09(+0.53%)
Apr 01, 2003	17.61	17.62	17.39	17.40	103,685	-0.17(-0.97%)
Mar 31, 2003	17.59	17.63	17.51	17.57	87,938	+0.00(+0.03%)
Mar 28, 2003	17.36	17.59	17.31	17.57	68,510	+0.14(+0.79%)
Mar 27, 2003	17.32	17.48	17.31	17.43	72,395	+0.12(+0.68%)
Mar 26, 2003	17.31	17.43	17.31	17.31	68,101	+0.00(+0.00%)
Mar 25, 2003	17.29	17.53	17.29	17.31	286,310	+0.04(+0.25%)
Mar 24, 2003	17.36	17.41	17.12	17.27	76,281	-0.09(-0.51%)
Mar 21, 2003	17.16	17.46	17.16	17.36	64,419	+0.10(+0.57%)
Mar 20, 2003	17.21	17.33	17.15	17.26	57,466	+0.09(+0.54%)
Mar 19, 2003	16.92	17.32	16.92	17.17	127,408	+0.27(+1.62%)
Mar 18, 2003	16.79	16.90	16.63	16.89	128,839	+0.12(+0.73%)
Mar 17, 2003	16.75	16.77	16.58	16.77	126,794	+0.05(+0.29%)
Mar 14, 2003	16.80	16.80	16.65	16.72	94,482	-0.06(-0.38%)
Mar 13, 2003	17.02	17.07	16.43	16.79	220,868	-0.17(-1.01%)
Mar 12, 2003	17.19	17.21	16.75	16.96	276,903	-0.33(-1.90%)
Mar 11, 2003	17.55	17.55	17.09	17.29	190,396	-0.27(-1.53%)
Mar 10, 2003	17.62	17.63	17.54	17.55	109,002	-0.06(-0.33%)
Mar 07, 2003	17.55	17.62	17.55	17.61	75,872	+0.01(+0.06%)
Mar 06, 2003	17.60	17.61	17.55	17.60	90,392	+0.00(+0.00%)
Mar 05, 2003	17.58	17.61	17.53	17.60	93,664	+0.03(+0.17%)
Mar 04, 2003	17.54	17.60	17.53	17.57	164,015	+0.01(+0.06%)

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.