Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.27	15.35	15.18	15.35	35,500	+0.13(+0.85%)
May 29, 2003	15.20	15.24	15.15	15.22	31,600	+0.03(+0.20%)
May 28, 2003	15.23	15.23	15.04	15.19	59,000	+0.04(+0.26%)
May 27, 2003	15.17	15.29	15.15	15.15	42,800	-0.14(-0.92%)
May 23, 2003	15.16	15.29	15.16	15.29	41,200	+0.08(+0.53%)
May 22, 2003	15.15	15.21	15.15	15.21	26,300	+0.06(+0.40%)
May 21, 2003	15.07	15.15	15.06	15.15	30,300	+0.09(+0.60%)
May 20, 2003	15.05	15.07	14.95	15.06	35,300	+0.08(+0.53%)
May 19, 2003	14.93	15.08	14.92	14.98	21,400	+0.08(+0.54%)
May 16, 2003	14.82	14.93	14.82	14.90	23,700	+0.07(+0.47%)
May 15, 2003	14.92	14.92	14.81	14.83	40,300	-0.11(-0.74%)
May 14, 2003	14.95	14.95	14.85	14.94	29,700	-0.01(-0.07%)
May 13, 2003	14.98	15.02	14.89	14.95	51,100	-0.09(-0.60%)
May 12, 2003	15.09	15.10	14.96	15.04	30,000	+0.00(+0.00%)
May 09, 2003	15.08	15.09	15.00	15.04	26,300	+0.04(+0.27%)
May 08, 2003	14.99	15.07	14.98	15.00	27,100	+0.01(+0.07%)
May 07, 2003	14.97	14.99	14.83	14.99	35,700	+0.09(+0.60%)
May 06, 2003	14.90	14.90	14.83	14.90	28,500	+0.05(+0.34%)
May 05, 2003	14.91	14.92	14.85	14.85	36,600	-0.04(-0.27%)
May 02, 2003	14.88	14.91	14.86	14.89	33,800	+0.02(+0.13%)
May 01, 2003	14.87	14.87	14.81	14.87	34,400	+0.07(+0.47%)
Apr 30, 2003	14.72	14.80	14.67	14.80	37,600	+0.18(+1.23%)
Apr 29, 2003	14.71	14.73	14.57	14.62	32,000	-0.08(-0.54%)
Apr 28, 2003	14.65	14.70	14.56	14.70	57,400	+0.08(+0.55%)
Apr 25, 2003	14.64	14.65	14.58	14.62	13,300	+0.03(+0.21%)
Apr 24, 2003	14.60	14.63	14.56	14.59	21,600	-0.01(-0.07%)
Apr 23, 2003	14.50	14.65	14.42	14.60	120,900	+0.16(+1.11%)
Apr 22, 2003	14.45	14.52	14.41	14.44	33,500	+0.00(+0.00%)
Apr 21, 2003	14.44	14.44	14.38	14.44	12,000	+0.04(+0.28%)
Apr 17, 2003	14.45	14.48	14.32	14.40	26,500	-0.04(-0.28%)
Apr 16, 2003	14.42	14.44	14.35	14.44	18,500	+0.06(+0.42%)
Apr 15, 2003	14.45	14.46	14.30	14.38	18,000	-0.03(-0.21%)
Apr 14, 2003	14.36	14.47	14.32	14.41	16,100	+0.06(+0.42%)
Apr 11, 2003	14.35	14.36	14.34	14.35	8,100	-0.03(-0.21%)
Apr 10, 2003	14.47	14.47	14.35	14.38	27,200	-0.10(-0.69%)
Apr 09, 2003	14.37	14.48	14.37	14.48	38,000	+0.15(+1.05%)
Apr 08, 2003	14.26	14.34	14.26	14.33	20,600	-0.02(-0.14%)
Apr 07, 2003	14.29	14.37	14.19	14.35	21,200	+0.01(+0.07%)
Apr 04, 2003	14.20	14.34	14.20	14.34	16,600	+0.09(+0.63%)
Apr 03, 2003	14.15	14.25	14.15	14.25	58,100	-0.05(-0.35%)
Apr 02, 2003	14.36	14.36	14.27	14.30	21,200	-0.04(-0.28%)
Apr 01, 2003	14.34	14.40	14.30	14.34	26,900	+0.05(+0.35%)
Mar 31, 2003	14.37	14.40	14.29	14.29	21,800	-0.01(-0.07%)
Mar 28, 2003	14.26	14.34	14.24	14.30	10,600	+0.05(+0.35%)
Mar 27, 2003	14.18	14.25	14.07	14.25	50,000	+0.09(+0.64%)
Mar 26, 2003	14.08	14.17	14.08	14.16	29,400	+0.03(+0.21%)
Mar 25, 2003	14.07	14.16	14.06	14.13	31,900	+0.07(+0.50%)
Mar 24, 2003	14.04	14.09	13.90	14.06	64,000	-0.02(-0.14%)
Mar 21, 2003	14.12	14.14	14.07	14.08	25,700	-0.02(-0.14%)
Mar 20, 2003	14.10	14.14	14.08	14.10	14,800	-0.02(-0.14%)
Mar 19, 2003	14.14	14.14	14.09	14.12	11,900	-0.05(-0.35%)
Mar 18, 2003	14.10	14.19	14.08	14.17	35,200	+0.01(+0.07%)
Mar 17, 2003	14.26	14.26	14.14	14.16	36,900	-0.13(-0.91%)
Mar 14, 2003	14.24	14.29	14.22	14.29	19,200	+0.07(+0.49%)
Mar 13, 2003	14.25	14.29	14.18	14.22	36,800	-0.07(-0.49%)
Mar 12, 2003	14.23	14.33	14.23	14.29	36,700	-0.01(-0.07%)
Mar 11, 2003	14.39	14.44	14.30	14.30	41,500	-0.03(-0.21%)
Mar 10, 2003	14.33	14.42	14.31	14.33	34,600	+0.01(+0.07%)
Mar 07, 2003	14.26	14.39	14.26	14.32	32,700	+0.06(+0.42%)
Mar 06, 2003	14.34	14.34	14.22	14.26	11,500	-0.08(-0.56%)
Mar 05, 2003	14.27	14.34	14.21	14.34	22,200	+0.07(+0.49%)
Mar 04, 2003	14.12	14.27	14.10	14.27	74,500	+0.19(+1.35%)

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.