Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.73	16.95	16.73	16.84	38,481	+0.19(+1.12%)
May 29, 2003	17.14	17.14	16.65	16.65	45,029	-0.37(-2.20%)
May 28, 2003	16.73	17.24	16.73	17.03	58,925	+0.37(+2.25%)
May 27, 2003	15.75	16.65	15.75	16.65	68,278	+0.93(+5.90%)
May 23, 2003	15.57	15.78	15.57	15.72	24,719	+0.15(+0.96%)
May 22, 2003	15.64	15.68	15.57	15.57	5,478	-0.10(-0.67%)
May 21, 2003	15.72	15.73	15.56	15.68	19,909	-0.07(-0.48%)
May 20, 2003	15.72	15.76	15.65	15.75	15,766	+0.04(+0.24%)
May 19, 2003	15.78	15.78	15.64	15.72	9,754	+0.00(+0.00%)
May 16, 2003	15.72	15.94	15.64	15.72	32,469	-0.22(-1.41%)
May 15, 2003	15.96	15.96	15.88	15.94	21,245	-0.01(-0.05%)
May 14, 2003	15.87	16.02	15.87	15.95	22,982	+0.08(+0.52%)
May 13, 2003	15.83	16.02	15.83	15.87	26,189	+0.00(+0.00%)
May 12, 2003	15.87	15.90	15.69	15.87	26,456	+0.01(+0.09%)
May 09, 2003	16.05	16.05	15.60	15.85	61,197	-0.20(-1.26%)
May 08, 2003	16.43	16.46	16.05	16.05	12,292	-0.38(-2.32%)
May 07, 2003	16.84	16.84	16.43	16.43	17,370	-0.40(-2.40%)
May 06, 2003	16.72	16.84	16.59	16.84	35,675	+0.12(+0.72%)
May 05, 2003	17.17	17.17	16.69	16.72	25,387	-0.41(-2.40%)
May 02, 2003	17.14	17.21	17.10	17.13	35,542	-0.07(-0.39%)
May 01, 2003	16.69	17.36	16.58	17.20	32,335	+0.47(+2.82%)
Apr 30, 2003	16.76	17.00	16.50	16.73	37,279	+0.05(+0.31%)
Apr 29, 2003	16.46	16.67	16.46	16.67	26,055	+0.22(+1.32%)
Apr 28, 2003	16.47	16.54	16.39	16.46	18,572	-0.01(-0.05%)
Apr 25, 2003	16.57	16.57	16.46	16.46	7,482	-0.10(-0.59%)
Apr 24, 2003	16.39	16.65	16.32	16.56	36,076	+0.10(+0.59%)
Apr 23, 2003	16.46	16.46	16.28	16.46	16,568	+0.04(+0.23%)
Apr 22, 2003	16.46	16.48	15.90	16.43	42,223	-0.19(-1.13%)
Apr 21, 2003	16.67	16.70	16.61	16.61	20,844	-0.04(-0.23%)
Apr 17, 2003	16.95	16.95	16.65	16.65	12,560	-0.19(-1.11%)
Apr 16, 2003	16.84	17.05	16.80	16.84	28,327	+0.07(+0.45%)
Apr 15, 2003	16.49	16.76	16.44	16.76	26,723	+0.19(+1.17%)
Apr 14, 2003	16.09	16.57	16.05	16.57	18,706	+0.40(+2.50%)
Apr 11, 2003	16.43	16.46	16.14	16.17	11,891	-0.07(-0.46%)
Apr 10, 2003	16.21	16.26	16.13	16.24	6,680	+0.02(+0.14%)
Apr 09, 2003	15.81	16.53	15.81	16.22	22,314	+0.40(+2.56%)
Apr 08, 2003	15.90	16.05	15.81	15.81	19,508	-0.18(-1.12%)
Apr 07, 2003	15.90	16.05	15.80	15.99	17,370	+0.19(+1.18%)
Apr 04, 2003	15.79	15.87	15.72	15.81	18,572	+0.08(+0.52%)
Apr 03, 2003	15.53	15.78	15.53	15.72	17,236	+0.38(+2.49%)
Apr 02, 2003	15.38	15.51	15.27	15.34	21,913	+0.00(+0.00%)
Apr 01, 2003	15.27	15.37	15.20	15.34	27,658	+0.07(+0.49%)
Mar 31, 2003	15.12	15.27	15.03	15.27	38,749	+0.11(+0.74%)
Mar 28, 2003	15.12	15.24	15.09	15.16	15,499	+0.07(+0.50%)
Mar 27, 2003	14.98	15.16	14.98	15.08	8,417	+0.10(+0.65%)
Mar 26, 2003	15.16	15.16	14.98	14.98	15,232	-0.17(-1.14%)
Mar 25, 2003	15.16	15.17	15.06	15.16	16,167	-0.04(-0.25%)
Mar 24, 2003	15.65	15.65	15.12	15.19	26,857	-0.45(-2.87%)
Mar 21, 2003	15.06	15.71	14.97	15.64	43,425	+0.64(+4.24%)
Mar 20, 2003	15.04	15.08	14.97	15.01	22,046	-0.01(-0.05%)
Mar 19, 2003	15.19	15.19	15.01	15.01	47,968	-0.18(-1.18%)
Mar 18, 2003	15.01	15.19	14.91	15.19	24,852	+0.19(+1.25%)
Mar 17, 2003	14.97	15.12	14.89	15.01	30,732	+0.08(+0.55%)
Mar 14, 2003	15.01	15.01	14.78	14.92	27,124	+0.01(+0.10%)
Mar 13, 2003	15.04	15.05	14.89	14.91	9,353	-0.13(-0.90%)
Mar 12, 2003	15.08	15.08	14.83	15.04	26,055	-0.07(-0.49%)
Mar 11, 2003	15.08	15.12	14.93	15.12	35,809	+0.07(+0.45%)
Mar 10, 2003	15.15	15.23	14.98	15.05	24,452	-0.10(-0.64%)
Mar 07, 2003	14.82	15.27	14.82	15.15	25,921	+0.31(+2.07%)
Mar 06, 2003	14.91	14.93	14.83	14.84	13,629	-0.04(-0.30%)
Mar 05, 2003	14.97	14.97	14.82	14.89	18,706	+0.01(+0.05%)
Mar 04, 2003	15.02	15.30	14.87	14.88	7,482	-0.11(-0.75%)

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.