Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	17.90	17.90	17.80	17.80	9,800	+0.39(+2.24%)
May 29, 2003	17.54	17.54	17.41	17.41	2,200	-0.24(-1.36%)
May 28, 2003	17.91	17.91	17.65	17.65	6,900	-0.26(-1.45%)
May 27, 2003	17.90	18.03	17.82	17.91	9,700	+0.41(+2.34%)
May 23, 2003	17.60	17.60	17.50	17.50	5,700	+0.00(+0.00%)
May 22, 2003	17.49	17.55	17.31	17.50	17,700	+0.19(+1.10%)
May 21, 2003	17.15	17.35	17.11	17.31	18,500	+1.12(+6.92%)
May 20, 2003	16.02	16.20	16.00	16.19	16,600	+0.62(+3.98%)
May 19, 2003	15.60	15.71	15.57	15.57	11,300	+0.37(+2.43%)
May 16, 2003	15.18	15.34	15.15	15.20	12,600	+0.00(+0.00%)
May 15, 2003	15.28	15.28	15.11	15.20	6,700	+0.10(+0.66%)
May 14, 2003	15.05	15.12	15.00	15.10	8,300	-0.25(-1.63%)
May 13, 2003	15.32	15.38	15.22	15.35	11,000	-0.05(-0.32%)
May 12, 2003	15.15	15.40	15.15	15.40	12,500	+0.75(+5.12%)
May 09, 2003	14.75	14.75	14.55	14.65	13,400	-0.15(-1.01%)
May 08, 2003	14.98	14.98	14.70	14.80	15,800	-0.18(-1.20%)
May 07, 2003	15.05	15.05	14.94	14.98	2,900	-0.39(-2.54%)
May 06, 2003	15.24	15.39	15.19	15.37	6,100	-0.07(-0.45%)
May 05, 2003	15.41	15.60	15.35	15.44	6,100	+0.05(+0.32%)
May 02, 2003	15.31	15.39	15.30	15.39	2,000	+0.04(+0.26%)
May 01, 2003	15.43	15.43	15.35	15.35	1,700	-0.11(-0.71%)
Apr 30, 2003	15.58	15.58	15.46	15.46	1,700	-0.22(-1.40%)
Apr 29, 2003	15.59	15.74	15.59	15.68	3,800	+0.38(+2.48%)
Apr 28, 2003	15.05	15.30	15.05	15.30	17,800	+0.47(+3.17%)
Apr 25, 2003	14.99	14.99	14.75	14.83	5,200	-0.18(-1.20%)
Apr 24, 2003	15.04	15.15	14.96	15.01	6,200	-0.02(-0.13%)
Apr 23, 2003	15.00	15.22	14.75	15.03	20,800	-1.06(-6.59%)
Apr 22, 2003	16.14	16.21	16.00	16.09	10,300	-0.30(-1.83%)
Apr 21, 2003	16.48	16.48	16.38	16.39	1,400	-0.07(-0.43%)
Apr 17, 2003	16.39	16.48	16.39	16.46	1,500	+0.26(+1.60%)
Apr 16, 2003	16.30	16.30	16.15	16.20	3,000	-0.46(-2.76%)
Apr 15, 2003	16.60	16.70	16.46	16.66	15,100	+0.41(+2.52%)
Apr 14, 2003	16.27	16.30	16.20	16.25	5,000	-0.14(-0.85%)
Apr 11, 2003	16.30	16.42	16.30	16.39	6,300	+0.09(+0.55%)
Apr 10, 2003	16.39	16.39	16.30	16.30	600	-0.20(-1.21%)
Apr 09, 2003	16.56	16.64	16.49	16.50	1,200	-0.02(-0.12%)
Apr 08, 2003	16.73	16.73	16.50	16.52	3,700	-0.31(-1.84%)
Apr 07, 2003	16.95	16.99	16.81	16.83	5,200	-0.02(-0.12%)
Apr 04, 2003	16.98	17.00	16.85	16.85	1,900	-0.14(-0.82%)
Apr 03, 2003	17.05	17.05	16.93	16.99	1,400	-0.06(-0.35%)
Apr 02, 2003	17.15	17.15	17.05	17.05	4,400	+0.15(+0.89%)
Apr 01, 2003	16.72	16.97	16.72	16.90	20,200	+0.20(+1.20%)
Mar 31, 2003	16.65	16.79	16.62	16.70	10,700	-0.29(-1.71%)
Mar 28, 2003	17.10	17.10	16.88	16.99	4,900	+0.24(+1.43%)
Mar 27, 2003	16.85	16.85	16.66	16.75	3,900	-0.04(-0.24%)
Mar 26, 2003	16.70	16.83	16.70	16.79	5,400	+0.14(+0.84%)
Mar 25, 2003	16.59	16.65	16.56	16.65	1,500	+0.61(+3.80%)
Mar 24, 2003	16.10	16.10	15.97	16.04	2,900	-0.30(-1.84%)
Mar 21, 2003	16.23	16.41	16.21	16.34	7,100	+0.08(+0.49%)
Mar 20, 2003	15.94	16.32	15.94	16.26	6,000	+0.38(+2.39%)
Mar 19, 2003	15.78	15.93	15.70	15.88	6,900	+0.74(+4.89%)
Mar 18, 2003	15.11	15.15	15.11	15.14	1,400	+0.21(+1.41%)
Mar 17, 2003	15.00	15.00	14.83	14.93	9,800	-0.18(-1.19%)
Mar 14, 2003	15.29	15.29	15.08	15.11	4,400	-0.22(-1.44%)
Mar 13, 2003	14.92	15.33	14.92	15.33	7,100	+0.36(+2.40%)
Mar 12, 2003	14.82	15.02	14.82	14.97	2,900	+0.23(+1.56%)
Mar 11, 2003	14.51	14.83	14.51	14.74	5,300	+0.32(+2.22%)
Mar 10, 2003	14.95	15.00	14.35	14.42	17,600	-0.53(-3.55%)
Mar 07, 2003	14.88	14.95	14.75	14.95	6,500	-0.11(-0.73%)
Mar 06, 2003	15.20	15.23	15.06	15.06	7,200	-1.04(-6.46%)
Mar 05, 2003	16.00	16.20	16.00	16.10	9,600	+0.19(+1.19%)
Mar 04, 2003	16.20	16.20	15.90	15.91	8,000	-0.52(-3.16%)

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.