Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.61	18.61	18.32	18.44	109,054	-0.17(-0.91%)
May 29, 2003	18.42	18.64	18.29	18.61	93,028	+0.19(+1.04%)
May 28, 2003	18.07	18.64	18.07	18.42	69,054	+0.10(+0.54%)
May 27, 2003	17.86	18.33	17.86	18.32	147,621	+0.30(+1.66%)
May 23, 2003	17.92	18.17	17.88	18.02	87,165	+0.10(+0.57%)
May 22, 2003	18.03	18.23	17.73	17.92	109,054	+0.19(+1.07%)
May 21, 2003	18.04	18.04	17.69	17.73	158,565	-0.18(-0.99%)
May 20, 2003	17.84	18.04	17.74	17.91	72,312	+0.19(+1.08%)
May 19, 2003	17.68	17.99	17.66	17.71	58,892	+0.02(+0.13%)
May 16, 2003	17.59	18.07	17.59	17.69	77,002	-0.25(-1.37%)
May 15, 2003	17.81	17.95	17.53	17.94	52,377	-0.06(-0.34%)
May 14, 2003	17.81	18.15	17.63	18.00	98,109	-0.08(-0.42%)
May 13, 2003	18.08	18.19	17.85	18.07	114,526	+0.02(+0.09%)
May 12, 2003	18.07	18.17	17.99	18.06	70,227	-0.02(-0.09%)
May 09, 2003	18.05	18.19	17.96	18.07	46,644	-0.12(-0.63%)
May 08, 2003	18.27	18.34	18.09	18.19	52,377	-0.15(-0.84%)
May 07, 2003	18.31	18.34	18.04	18.34	154,396	+0.15(+0.85%)
May 06, 2003	18.01	18.38	18.01	18.19	115,829	+0.06(+0.33%)
May 05, 2003	18.30	18.30	17.96	18.13	234,134	-0.02(-0.08%)
May 02, 2003	17.93	18.30	17.92	18.14	151,660	+0.22(+1.24%)
May 01, 2003	18.07	18.27	17.92	17.92	157,002	-0.23(-1.27%)
Apr 30, 2003	18.04	18.30	17.66	18.15	117,523	+0.05(+0.25%)
Apr 29, 2003	18.30	18.42	18.04	18.11	170,031	-0.16(-0.88%)
Apr 28, 2003	18.90	18.90	18.16	18.27	179,412	-0.39(-2.10%)
Apr 25, 2003	18.80	18.80	18.61	18.66	160,519	-0.15(-0.78%)
Apr 24, 2003	18.71	18.90	18.63	18.80	34,266	+0.06(+0.33%)
Apr 23, 2003	19.00	19.00	18.60	18.74	48,598	-0.06(-0.33%)
Apr 22, 2003	18.57	19.00	18.17	18.80	57,980	+0.38(+2.08%)
Apr 21, 2003	18.27	18.50	18.27	18.42	51,986	+0.07(+0.38%)
Apr 17, 2003	18.04	18.77	18.04	18.35	30,488	+0.31(+1.74%)
Apr 16, 2003	18.87	18.87	18.00	18.04	63,452	-0.38(-2.08%)
Apr 15, 2003	18.54	18.88	17.82	18.42	63,061	-0.25(-1.32%)
Apr 14, 2003	18.53	18.80	18.34	18.67	28,794	+0.67(+3.71%)
Apr 11, 2003	18.09	18.32	17.92	18.00	19,283	-0.14(-0.76%)
Apr 10, 2003	18.31	18.50	18.14	18.14	36,481	-0.01(-0.04%)
Apr 09, 2003	18.36	18.67	18.11	18.14	44,820	-0.20(-1.08%)
Apr 08, 2003	18.34	18.63	18.24	18.34	68,142	-0.04(-0.21%)
Apr 07, 2003	18.54	18.54	18.35	18.38	90,943	-0.14(-0.75%)
Apr 04, 2003	18.19	18.96	18.19	18.52	57,458	-0.27(-1.43%)
Apr 03, 2003	18.50	18.88	18.50	18.79	60,455	+0.19(+1.03%)
Apr 02, 2003	17.58	18.61	17.58	18.60	94,070	+1.12(+6.41%)
Apr 01, 2003	17.92	17.92	17.31	17.48	42,344	-0.25(-1.43%)
Mar 31, 2003	17.58	18.04	17.38	17.73	66,912	+0.28(+1.63%)
Mar 28, 2003	17.65	17.88	17.38	17.45	32,209	-0.35(-1.94%)
Mar 27, 2003	17.69	17.79	17.54	17.79	15,353	+0.08(+0.43%)
Mar 26, 2003	17.64	17.91	17.50	17.71	31,322	+0.06(+0.35%)
Mar 25, 2003	17.55	17.72	17.51	17.65	30,748	+0.09(+0.52%)
Mar 24, 2003	17.71	17.77	17.49	17.56	17,328	-0.21(-1.17%)
Mar 21, 2003	17.82	17.93	17.50	17.77	81,302	-0.04(-0.22%)
Mar 20, 2003	17.73	17.87	17.54	17.81	22,801	-0.08(-0.43%)
Mar 19, 2003	17.61	18.02	17.61	17.88	47,556	+0.12(+0.65%)
Mar 18, 2003	17.77	17.77	17.77	17.77	45,151	-0.14(-0.81%)
Mar 17, 2003	16.89	18.03	16.89	17.91	63,582	+0.77(+4.47%)
Mar 14, 2003	17.65	17.81	17.15	17.15	31,908	-0.57(-3.24%)
Mar 13, 2003	17.08	17.84	17.08	17.72	67,621	+0.47(+2.71%)
Mar 12, 2003	16.96	17.27	16.59	17.25	45,081	+0.19(+1.12%)
Mar 11, 2003	16.85	17.22	16.61	17.06	32,442	+0.40(+2.40%)
Mar 10, 2003	17.04	17.10	16.62	16.66	43,387	-0.63(-3.64%)
Mar 07, 2003	17.29	17.42	16.77	17.29	23,452	-0.05(-0.27%)
Mar 06, 2003	17.38	17.48	17.08	17.34	17,198	-0.05(-0.31%)
Mar 05, 2003	17.38	17.53	17.38	17.39	52,507	-0.04(-0.22%)
Mar 04, 2003	17.61	17.61	17.42	17.43	52,116	-0.16(-0.92%)

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.