Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.88	17.14	16.63	16.83	238,451	-0.14(-0.83%)
May 29, 2003	17.14	17.27	16.92	16.97	166,967	+0.37(+2.25%)
May 28, 2003	16.31	16.68	16.31	16.60	157,881	+0.38(+2.34%)
May 27, 2003	15.72	16.28	15.72	16.22	376,447	+0.47(+2.96%)
May 23, 2003	15.81	16.09	15.63	15.75	209,480	-0.39(-2.42%)
May 22, 2003	15.90	16.16	15.76	16.14	150,681	+0.03(+0.18%)
May 21, 2003	16.00	16.28	15.93	16.11	183,081	-0.20(-1.25%)
May 20, 2003	16.31	16.51	16.19	16.32	183,938	+0.24(+1.49%)
May 19, 2003	16.26	16.34	15.95	16.08	213,423	-0.26(-1.61%)
May 16, 2003	16.37	16.52	16.10	16.34	151,881	+0.41(+2.60%)
May 15, 2003	15.99	16.04	15.81	15.93	200,223	+0.27(+1.71%)
May 14, 2003	15.73	15.79	15.52	15.66	140,739	+0.20(+1.28%)
May 13, 2003	15.29	15.63	15.28	15.46	124,454	-0.24(-1.52%)
May 12, 2003	15.40	15.72	15.36	15.70	146,224	+0.06(+0.41%)
May 09, 2003	15.48	15.75	15.34	15.63	283,364	+0.30(+1.94%)
May 08, 2003	15.45	15.53	15.25	15.34	449,817	-0.76(-4.71%)
May 07, 2003	16.23	16.28	15.98	16.09	170,910	-0.27(-1.64%)
May 06, 2003	17.09	17.15	15.94	16.36	485,130	-0.03(-0.18%)
May 05, 2003	16.37	16.51	16.23	16.39	147,596	+0.02(+0.11%)
May 02, 2003	15.93	16.50	15.88	16.37	253,879	+0.54(+3.43%)
May 01, 2003	15.94	16.11	15.72	15.83	286,964	-0.51(-3.14%)
Apr 30, 2003	16.35	16.46	16.14	16.35	267,936	-0.25(-1.51%)
Apr 29, 2003	16.76	16.86	16.48	16.60	183,423	-0.05(-0.28%)
Apr 28, 2003	16.11	16.71	16.11	16.64	252,850	+0.89(+5.63%)
Apr 25, 2003	16.05	16.06	15.69	15.76	101,997	-0.30(-1.85%)
Apr 24, 2003	16.30	16.33	15.96	16.05	171,081	-0.31(-1.89%)
Apr 23, 2003	16.18	16.46	16.11	16.36	187,366	+0.35(+2.19%)
Apr 22, 2003	15.46	16.01	15.43	16.01	178,452	+0.59(+3.82%)
Apr 21, 2003	15.40	15.48	15.23	15.42	45,084	-0.05(-0.30%)
Apr 17, 2003	15.23	15.58	15.11	15.47	137,139	+0.46(+3.07%)
Apr 16, 2003	15.45	15.45	15.00	15.01	160,795	-0.73(-4.63%)
Apr 15, 2003	15.58	15.76	15.52	15.74	143,824	+0.41(+2.70%)
Apr 14, 2003	15.11	15.32	15.09	15.32	134,053	+0.22(+1.43%)
Apr 11, 2003	15.10	15.18	14.75	15.11	186,852	+0.30(+2.01%)
Apr 10, 2003	14.74	14.90	14.70	14.81	271,878	+0.33(+2.26%)
Apr 09, 2003	14.67	14.82	14.44	14.48	242,222	-0.38(-2.55%)
Apr 08, 2003	14.73	14.93	14.53	14.86	338,562	-0.18(-1.16%)
Apr 07, 2003	15.11	15.25	14.88	15.04	355,705	+0.43(+2.91%)
Apr 04, 2003	14.67	14.79	14.55	14.61	171,938	-0.15(-0.99%)
Apr 03, 2003	14.79	14.79	14.44	14.76	227,994	+0.26(+1.81%)
Apr 02, 2003	14.47	14.58	14.35	14.50	223,880	+0.54(+3.84%)
Apr 01, 2003	13.76	14.00	13.62	13.96	131,139	+0.34(+2.53%)
Mar 31, 2003	13.56	13.74	13.42	13.62	189,423	-0.09(-0.68%)
Mar 28, 2003	13.71	14.03	13.63	13.71	132,682	-0.38(-2.69%)
Mar 27, 2003	13.85	14.16	13.76	14.09	157,538	-0.18(-1.23%)
Mar 26, 2003	14.30	14.50	14.12	14.26	231,937	+0.27(+1.92%)
Mar 25, 2003	13.77	14.18	13.77	13.99	173,652	+0.16(+1.14%)
Mar 24, 2003	14.18	14.20	13.84	13.84	143,653	-0.83(-5.69%)
Mar 21, 2003	14.33	15.02	14.22	14.67	361,190	+0.56(+3.97%)
Mar 20, 2003	13.71	14.18	13.65	14.11	227,480	+0.07(+0.50%)
Mar 19, 2003	14.29	14.44	13.74	14.04	454,960	+0.16(+1.13%)
Mar 18, 2003	13.88	14.04	13.56	13.88	312,677	-0.03(-0.21%)
Mar 17, 2003	13.25	14.20	13.25	13.91	496,959	+0.89(+6.85%)
Mar 14, 2003	12.95	13.14	12.88	13.02	318,677	+0.25(+1.92%)
Mar 13, 2003	12.83	12.89	12.57	12.78	258,679	+0.76(+6.31%)
Mar 12, 2003	12.03	12.22	11.84	12.02	310,963	-0.42(-3.38%)
Mar 11, 2003	12.45	12.63	12.37	12.44	215,308	+0.06(+0.52%)
Mar 10, 2003	12.43	12.54	12.28	12.37	245,136	-0.46(-3.55%)
Mar 07, 2003	12.66	12.89	12.57	12.83	205,194	-0.09(-0.72%)
Mar 06, 2003	12.87	13.10	12.76	12.92	259,022	-0.30(-2.29%)
Mar 05, 2003	12.95	13.25	12.92	13.22	208,794	+0.19(+1.43%)
Mar 04, 2003	13.24	13.31	13.00	13.04	163,538	-0.41(-3.04%)

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.