Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	20.43	20.43	20.42	20.42	263	-0.15(-0.74%)
May 29, 2003	20.52	20.57	20.52	20.57	790	+0.14(+0.67%)
May 28, 2003	20.47	20.47	20.43	20.43	1,054	+0.15(+0.75%)
May 27, 2003	20.10	20.28	20.10	20.28	1,845	+0.14(+0.72%)
May 23, 2003	20.25	20.25	20.10	20.14	395	-0.20(-0.97%)
May 22, 2003	20.46	20.46	20.34	20.34	1,845	-0.07(-0.33%)
May 21, 2003	20.27	20.40	20.15	20.40	2,768	+0.68(+3.46%)
May 20, 2003	20.42	20.49	19.72	19.72	3,427	-0.68(-3.35%)
May 19, 2003	20.30	20.42	18.78	20.40	3,032	-0.24(-1.18%)
May 16, 2003	20.75	20.85	20.55	20.65	922	-0.21(-1.02%)
May 15, 2003	20.86	20.86	20.86	20.86	395	+0.18(+0.88%)
May 14, 2003	20.68	20.68	20.68	20.68	0	+0.00(+0.00%)
May 13, 2003	19.95	20.73	19.95	20.68	1,450	+0.28(+1.38%)
May 12, 2003	20.05	20.42	20.05	20.40	1,845	+0.52(+2.63%)
May 09, 2003	20.89	21.24	19.58	19.87	9,887	-0.95(-4.55%)
May 08, 2003	20.73	20.83	20.70	20.82	527	+0.34(+1.67%)
May 07, 2003	20.32	20.48	20.10	20.48	10,678	+0.30(+1.47%)
May 06, 2003	20.59	20.59	20.07	20.18	2,768	-0.40(-1.95%)
May 05, 2003	20.57	20.59	20.37	20.59	4,614	-0.14(-0.66%)
May 02, 2003	19.15	21.10	19.15	20.72	10,678	+2.27(+12.29%)
Apr 30, 2003	18.16	18.46	18.16	18.46	3,559	+1.00(+5.74%)
Apr 29, 2003	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 28, 2003	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 25, 2003	17.45	17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 24, 2003	18.39	18.39	17.45	17.45	1,186	-1.07(-5.77%)
Apr 23, 2003	17.84	18.52	17.84	18.52	4,086	+0.70(+3.92%)
Apr 21, 2003	17.70	17.83	17.70	17.83	659	+0.24(+1.34%)
Apr 17, 2003	17.59	17.59	17.59	17.59	131	+0.12(+0.69%)
Apr 16, 2003	17.59	17.59	17.33	17.47	659	-0.36(-2.00%)
Apr 15, 2003	17.45	17.83	17.45	17.83	1,318	+0.50(+2.89%)
Apr 14, 2003	17.57	17.57	17.07	17.32	3,691	-0.11(-0.65%)
Apr 11, 2003	17.39	17.45	17.39	17.44	1,845	+0.10(+0.57%)
Apr 10, 2003	17.34	17.34	17.34	17.34	0	+0.00(+0.00%)
Apr 09, 2003	17.34	17.34	17.34	17.34	527	-0.05(-0.26%)
Apr 08, 2003	17.39	17.39	17.39	17.39	790	+0.13(+0.75%)
Apr 07, 2003	17.29	17.29	17.26	17.26	3,691	-0.04(-0.22%)
Apr 04, 2003	17.29	17.29	17.29	17.29	0	+0.00(+0.00%)
Apr 03, 2003	17.29	17.37	17.22	17.29	3,295	+0.00(+0.00%)
Apr 02, 2003	17.29	17.29	17.29	17.29	131	+0.04(+0.22%)
Apr 01, 2003	17.23	17.26	17.23	17.26	6,327	-0.08(-0.44%)
Mar 31, 2003	17.20	17.33	17.20	17.33	8,173	+0.11(+0.66%)
Mar 28, 2003	17.22	17.22	17.22	17.22	0	+0.00(+0.00%)
Mar 27, 2003	17.22	17.22	17.22	17.22	131	+0.00(+0.00%)
Mar 26, 2003	17.14	17.37	17.14	17.22	4,086	+0.07(+0.40%)
Mar 25, 2003	17.29	17.33	17.15	17.15	922	+0.04(+0.22%)
Mar 24, 2003	17.11	17.11	17.11	17.11	263	-0.12(-0.70%)
Mar 21, 2003	17.11	17.23	17.11	17.23	1,581	+0.06(+0.35%)
Mar 20, 2003	17.11	17.17	17.11	17.17	1,186	+0.06(+0.35%)
Mar 19, 2003	17.11	17.11	17.11	17.11	131	-0.02(-0.13%)
Mar 18, 2003	17.08	17.14	17.08	17.14	1,713	-0.03(-0.18%)
Mar 17, 2003	17.03	17.32	17.03	17.17	2,636	+0.17(+1.03%)
Mar 14, 2003	16.99	16.99	16.99	16.99	0	+0.00(+0.00%)
Mar 13, 2003	16.99	17.03	16.99	16.99	1,186	-0.07(-0.40%)
Mar 12, 2003	17.06	17.06	17.06	17.06	1,713	+0.05(+0.27%)
Mar 11, 2003	17.01	17.01	17.01	17.01	0	+0.00(+0.00%)
Mar 10, 2003	16.94	17.03	16.94	17.01	3,823	+0.14(+0.81%)
Mar 07, 2003	16.91	16.92	16.88	16.88	1,318	-0.13(-0.76%)
Mar 06, 2003	16.92	17.01	16.92	17.01	527	+0.08(+0.49%)
Mar 05, 2003	16.92	16.92	16.88	16.92	922	+0.08(+0.45%)
Mar 04, 2003	16.94	17.08	16.83	16.85	3,559	+0.05(+0.27%)

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.