Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.53	19.77	19.52	19.72	275,438	+0.19(+0.96%)
May 29, 2003	19.45	19.69	19.41	19.53	244,900	+0.10(+0.52%)
May 28, 2003	19.40	19.50	19.30	19.43	285,865	-0.09(-0.45%)
May 27, 2003	19.19	19.53	19.00	19.52	416,955	+0.32(+1.68%)
May 23, 2003	19.24	19.29	19.07	19.20	277,374	-0.03(-0.17%)
May 22, 2003	19.27	19.34	19.09	19.23	363,328	-0.03(-0.17%)
May 21, 2003	19.10	19.27	18.99	19.27	328,321	+0.10(+0.53%)
May 20, 2003	19.32	19.37	19.01	19.17	403,399	-0.15(-0.80%)
May 19, 2003	19.72	19.77	19.20	19.32	393,270	-0.40(-2.04%)
May 16, 2003	19.81	19.97	19.53	19.72	410,103	-0.08(-0.41%)
May 15, 2003	19.56	19.94	19.56	19.80	333,385	+0.25(+1.27%)
May 14, 2003	19.00	19.72	19.00	19.55	467,902	+0.24(+1.25%)
May 13, 2003	19.55	19.68	19.25	19.31	253,689	-0.24(-1.24%)
May 12, 2003	19.13	19.55	18.96	19.55	247,879	+0.43(+2.25%)
May 09, 2003	18.87	19.13	18.78	19.13	135,857	+0.33(+1.75%)
May 08, 2003	18.86	19.00	18.61	18.80	186,058	-0.12(-0.64%)
May 07, 2003	18.96	18.99	18.77	18.92	205,573	-0.02(-0.11%)
May 06, 2003	18.96	19.06	18.81	18.94	162,372	+0.07(+0.39%)
May 05, 2003	18.68	18.93	18.66	18.86	166,246	+0.01(+0.07%)
May 02, 2003	18.36	18.93	18.36	18.85	280,651	+0.29(+1.55%)
May 01, 2003	18.66	18.67	18.13	18.56	324,596	-0.15(-0.79%)
Apr 30, 2003	18.54	18.87	18.39	18.71	337,854	+0.17(+0.91%)
Apr 29, 2003	18.12	18.54	18.09	18.54	315,212	+0.44(+2.45%)
Apr 28, 2003	17.52	18.12	17.48	18.10	365,860	+0.60(+3.45%)
Apr 25, 2003	17.39	17.51	17.08	17.49	397,292	+0.10(+0.58%)
Apr 24, 2003	16.86	17.42	16.85	17.39	440,194	+0.56(+3.31%)
Apr 23, 2003	16.77	17.05	16.72	16.84	225,981	+0.07(+0.44%)
Apr 22, 2003	16.75	16.97	16.65	16.76	257,711	-0.11(-0.64%)
Apr 21, 2003	16.82	16.98	16.77	16.87	188,293	+0.09(+0.52%)
Apr 17, 2003	16.61	16.85	16.59	16.78	130,196	+0.17(+1.01%)
Apr 16, 2003	16.61	16.72	16.51	16.61	229,854	-0.13(-0.80%)
Apr 15, 2003	16.54	16.78	16.31	16.75	223,895	+0.14(+0.85%)
Apr 14, 2003	15.85	16.61	15.85	16.61	235,515	+0.76(+4.79%)
Apr 11, 2003	16.23	16.30	15.78	15.85	176,971	-0.23(-1.42%)
Apr 10, 2003	15.98	16.08	15.90	16.08	218,384	+0.09(+0.59%)
Apr 09, 2003	16.33	16.35	15.98	15.98	124,982	-0.33(-2.02%)
Apr 08, 2003	16.51	16.51	16.31	16.31	182,036	-0.26(-1.58%)
Apr 07, 2003	16.75	16.83	16.55	16.57	189,782	+0.13(+0.78%)
Apr 04, 2003	16.53	16.63	16.31	16.45	164,607	-0.01(-0.08%)
Apr 03, 2003	16.21	16.56	16.20	16.46	245,496	+0.20(+1.24%)
Apr 02, 2003	16.18	16.38	16.18	16.26	176,375	+0.35(+2.19%)
Apr 01, 2003	15.75	15.91	15.44	15.91	297,336	-0.11(-0.67%)
Mar 31, 2003	15.88	16.10	15.71	16.02	313,573	-0.03(-0.17%)
Mar 28, 2003	15.78	16.04	15.76	16.04	154,924	+0.13(+0.80%)
Mar 27, 2003	15.84	16.00	15.69	15.92	139,730	-0.03(-0.21%)
Mar 26, 2003	15.94	16.07	15.78	15.95	133,771	-0.04(-0.25%)
Mar 25, 2003	15.98	16.04	15.78	15.99	255,029	-0.04(-0.25%)
Mar 24, 2003	16.61	16.61	16.00	16.03	274,097	-0.75(-4.44%)
Mar 21, 2003	16.14	16.78	16.10	16.78	281,396	+0.77(+4.78%)
Mar 20, 2003	15.64	16.11	15.34	16.01	357,816	+0.32(+2.01%)
Mar 19, 2003	15.41	15.74	15.41	15.69	214,213	+0.33(+2.14%)
Mar 18, 2003	15.22	15.44	15.17	15.37	287,355	+0.32(+2.10%)
Mar 17, 2003	14.85	15.07	14.73	15.05	359,901	+0.20(+1.36%)
Mar 14, 2003	14.76	14.97	14.64	14.85	271,267	+0.07(+0.50%)
Mar 13, 2003	14.27	14.80	14.26	14.78	220,022	+0.62(+4.36%)
Mar 12, 2003	14.20	14.27	14.10	14.16	193,357	-0.05(-0.33%)
Mar 11, 2003	14.11	14.36	14.11	14.20	213,170	+0.10(+0.71%)
Mar 10, 2003	14.30	14.33	14.10	14.10	343,515	-0.32(-2.23%)
Mar 07, 2003	14.00	14.50	13.96	14.43	156,116	+0.29(+2.04%)
Mar 06, 2003	14.13	14.24	14.06	14.14	281,247	-0.05(-0.33%)
Mar 05, 2003	14.13	14.22	13.97	14.18	166,990	-0.01(-0.10%)
Mar 04, 2003	14.47	14.50	14.16	14.20	283,035	-0.30(-2.08%)

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.