Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.57	14.74	14.57	14.73	37,200	+0.17(+1.17%)
May 29, 2003	14.39	14.73	14.39	14.56	47,800	+0.01(+0.07%)
May 28, 2003	14.50	14.64	14.41	14.55	61,300	+0.05(+0.34%)
May 27, 2003	14.70	14.75	14.50	14.50	53,300	-0.14(-0.96%)
May 23, 2003	14.55	14.65	14.52	14.64	38,500	+0.07(+0.48%)
May 22, 2003	14.54	14.69	14.51	14.57	54,700	-0.04(-0.27%)
May 21, 2003	14.60	14.74	14.57	14.61	48,900	-0.09(-0.61%)
May 20, 2003	14.72	14.74	14.57	14.70	57,300	+0.01(+0.07%)
May 19, 2003	14.89	14.89	14.56	14.69	45,300	-0.06(-0.41%)
May 16, 2003	14.56	14.89	14.56	14.75	66,400	+0.10(+0.68%)
May 15, 2003	14.78	14.78	14.55	14.65	35,000	-0.03(-0.20%)
May 14, 2003	14.69	14.69	14.51	14.68	84,100	+0.03(+0.20%)
May 13, 2003	14.60	14.75	14.57	14.65	36,300	-0.05(-0.34%)
May 12, 2003	14.90	14.90	14.50	14.70	62,600	+0.00(+0.00%)
May 09, 2003	14.69	14.80	14.55	14.70	62,400	+0.01(+0.07%)
May 08, 2003	14.51	14.71	14.46	14.69	47,000	+0.14(+0.96%)
May 07, 2003	14.43	14.75	14.40	14.55	42,000	+0.13(+0.90%)
May 06, 2003	14.40	14.50	14.33	14.42	43,800	+0.02(+0.14%)
May 05, 2003	14.43	14.47	14.37	14.40	36,500	+0.00(+0.00%)
May 02, 2003	14.31	14.40	14.25	14.40	31,000	+0.15(+1.05%)
May 01, 2003	14.20	14.32	14.12	14.25	41,700	+0.13(+0.92%)
Apr 30, 2003	14.30	14.30	14.12	14.12	49,500	-0.19(-1.33%)
Apr 29, 2003	14.29	14.31	14.17	14.31	46,400	+0.03(+0.21%)
Apr 28, 2003	14.39	14.39	14.21	14.28	62,500	-0.10(-0.70%)
Apr 25, 2003	14.30	14.39	14.21	14.38	26,000	+0.08(+0.56%)
Apr 24, 2003	14.33	14.33	14.21	14.30	42,300	-0.03(-0.21%)
Apr 23, 2003	14.25	14.34	14.17	14.33	49,000	+0.03(+0.21%)
Apr 22, 2003	14.25	14.45	14.25	14.30	80,500	-0.06(-0.42%)
Apr 21, 2003	14.47	14.47	14.26	14.36	42,100	-0.04(-0.28%)
Apr 17, 2003	14.26	14.46	14.26	14.40	40,300	+0.05(+0.35%)
Apr 16, 2003	14.35	14.40	14.23	14.35	33,500	-0.03(-0.21%)
Apr 15, 2003	14.13	14.42	14.13	14.38	48,700	+0.17(+1.20%)
Apr 14, 2003	14.16	14.34	14.08	14.21	45,200	+0.00(+0.00%)
Apr 11, 2003	14.24	14.50	14.16	14.21	94,800	+0.06(+0.42%)
Apr 10, 2003	14.13	14.24	14.09	14.15	41,800	-0.05(-0.35%)
Apr 09, 2003	14.07	14.22	14.07	14.20	48,100	+0.08(+0.57%)
Apr 08, 2003	14.17	14.17	13.95	14.12	37,900	+0.02(+0.14%)
Apr 07, 2003	14.10	14.13	14.01	14.10	16,400	-0.05(-0.35%)
Apr 04, 2003	14.14	14.15	14.05	14.15	46,200	+0.02(+0.14%)
Apr 03, 2003	14.20	14.20	13.87	14.13	38,100	-0.05(-0.35%)
Apr 02, 2003	14.15	14.23	14.00	14.18	33,100	+0.03(+0.21%)
Apr 01, 2003	14.13	14.15	13.91	14.15	27,300	+0.04(+0.28%)
Mar 31, 2003	14.00	14.14	13.83	14.11	22,100	+0.16(+1.15%)
Mar 28, 2003	14.09	14.09	13.90	13.95	20,200	-0.14(-0.99%)
Mar 27, 2003	13.80	14.09	13.80	14.09	36,700	-0.01(-0.07%)
Mar 26, 2003	14.10	14.14	13.89	14.10	29,600	+0.20(+1.44%)
Mar 25, 2003	13.80	14.00	13.74	13.90	55,900	-0.19(-1.35%)
Mar 24, 2003	13.87	14.09	13.85	14.09	58,500	-0.01(-0.07%)
Mar 21, 2003	14.07	14.10	13.87	14.10	37,300	+0.10(+0.71%)
Mar 20, 2003	13.86	14.08	13.86	14.00	49,400	-0.08(-0.57%)
Mar 19, 2003	14.10	14.15	13.90	14.08	45,200	-0.08(-0.56%)
Mar 18, 2003	14.00	14.18	13.90	14.16	64,000	+0.24(+1.72%)
Mar 17, 2003	14.01	14.35	13.90	13.92	82,100	-0.09(-0.64%)
Mar 14, 2003	13.82	14.05	13.76	14.01	71,900	+0.21(+1.52%)
Mar 13, 2003	13.81	13.91	13.66	13.80	96,900	+0.04(+0.29%)
Mar 12, 2003	13.82	13.84	13.67	13.76	42,500	-0.05(-0.36%)
Mar 11, 2003	13.72	13.81	13.67	13.81	29,400	+0.11(+0.80%)
Mar 10, 2003	13.65	13.70	13.52	13.70	32,200	+0.06(+0.44%)
Mar 07, 2003	13.45	13.64	13.32	13.64	55,900	+0.19(+1.41%)
Mar 06, 2003	13.28	13.45	13.28	13.45	78,600	-0.04(-0.30%)
Mar 05, 2003	13.49	13.49	13.33	13.49	61,900	+0.00(+0.00%)
Mar 04, 2003	13.84	13.89	13.10	13.49	235,100	-0.35(-2.53%)

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.