Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.01	18.50	17.99	18.50	18,884	+0.60(+3.33%)
May 29, 2003	17.78	17.90	17.78	17.90	5,278	+0.26(+1.45%)
May 28, 2003	17.78	17.78	17.65	17.65	2,815	+0.00(+0.00%)
May 27, 2003	17.86	17.86	17.65	17.65	821	-0.09(-0.48%)
May 23, 2003	17.73	17.73	17.73	17.73	0	+0.00(+0.00%)
May 22, 2003	17.73	17.73	17.73	17.73	0	+0.00(+0.00%)
May 21, 2003	17.73	17.73	17.73	17.73	586	-0.13(-0.72%)
May 20, 2003	17.97	17.97	17.86	17.86	469	-0.21(-1.18%)
May 19, 2003	18.33	18.33	18.07	18.07	1,642	-0.38(-2.08%)
May 16, 2003	18.54	18.54	18.46	18.46	469	-0.21(-1.14%)
May 15, 2003	18.67	18.67	18.67	18.67	234	-0.09(-0.45%)
May 14, 2003	18.76	18.76	18.76	18.76	0	+0.00(+0.00%)
May 13, 2003	18.76	18.76	18.76	18.76	1,759	+0.00(+0.00%)
May 12, 2003	18.37	18.93	18.37	18.76	4,574	+0.51(+2.80%)
May 09, 2003	18.24	18.24	18.24	18.24	351	+0.13(+0.71%)
May 08, 2003	18.12	18.12	18.12	18.12	0	+0.00(+0.00%)
May 07, 2003	18.12	18.12	18.12	18.12	0	+0.00(+0.00%)
May 06, 2003	18.12	18.12	18.12	18.12	117	-0.13(-0.70%)
May 05, 2003	18.24	18.24	18.24	18.24	0	+0.00(+0.00%)
May 02, 2003	18.24	18.24	18.24	18.24	0	+0.00(+0.00%)
May 01, 2003	18.16	18.24	18.16	18.24	703	+0.21(+1.18%)
Apr 30, 2003	18.03	18.03	18.03	18.03	117	-0.04(-0.24%)
Apr 29, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 28, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 25, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 24, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 23, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 21, 2003	18.07	18.07	18.07	18.07	0	+0.00(+0.00%)
Apr 17, 2003	17.82	18.07	17.82	18.07	821	+0.17(+0.95%)
Apr 16, 2003	17.90	17.90	17.90	17.90	234	-0.17(-0.94%)
Apr 15, 2003	18.07	18.07	18.07	18.07	469	+0.13(+0.71%)
Apr 14, 2003	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 11, 2003	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 10, 2003	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 09, 2003	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 08, 2003	17.95	17.95	17.95	17.95	0	+0.00(+0.00%)
Apr 07, 2003	17.65	17.95	17.65	17.95	938	+0.47(+2.68%)
Apr 04, 2003	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Apr 03, 2003	17.48	17.48	17.48	17.48	0	+0.00(+0.00%)
Apr 02, 2003	17.82	17.82	17.22	17.48	1,407	+0.30(+1.74%)
Apr 01, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Mar 31, 2003	17.18	17.18	17.18	17.18	234	+0.13(+0.75%)
Mar 28, 2003	17.05	17.05	17.05	17.05	234	-0.13(-0.74%)
Mar 27, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Mar 26, 2003	17.18	17.18	17.18	17.18	0	+0.00(+0.00%)
Mar 25, 2003	16.97	17.18	16.80	17.18	3,636	+0.09(+0.50%)
Mar 24, 2003	17.09	17.09	17.09	17.09	0	+0.00(+0.00%)
Mar 21, 2003	16.97	17.09	16.97	17.09	469	+0.26(+1.52%)
Mar 20, 2003	16.71	16.84	16.71	16.84	469	+0.26(+1.54%)
Mar 19, 2003	16.58	16.58	16.58	16.58	234	+0.13(+0.78%)
Mar 18, 2003	16.67	16.67	16.45	16.45	1,055	-0.34(-2.03%)
Mar 17, 2003	16.80	16.80	16.80	16.80	234	+0.13(+0.77%)
Mar 14, 2003	16.67	16.67	16.67	16.67	234	+0.13(+0.77%)
Mar 13, 2003	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Mar 12, 2003	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Mar 11, 2003	16.54	16.54	16.54	16.54	0	+0.00(+0.00%)
Mar 10, 2003	16.62	16.62	16.54	16.54	351	-0.04(-0.26%)
Mar 07, 2003	16.54	16.58	16.54	16.58	1,994	+0.13(+0.78%)
Mar 06, 2003	16.45	16.45	16.45	16.45	469	-0.13(-0.77%)
Mar 05, 2003	16.58	16.58	16.58	16.58	0	+0.00(+0.00%)
Mar 04, 2003	16.58	16.58	16.58	16.58	234	+0.13(+0.78%)

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.