Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	18.15	18.23	17.73	17.75	240,900	-0.38(-2.10%)
May 29, 2003	17.57	18.20	17.50	18.13	350,400	+0.67(+3.84%)
May 28, 2003	17.10	17.66	17.10	17.46	344,700	+0.41(+2.40%)
May 27, 2003	16.70	17.25	16.66	17.05	257,700	+0.31(+1.85%)
May 23, 2003	17.00	17.50	16.45	16.74	328,600	+0.91(+5.75%)
May 22, 2003	16.00	16.39	15.83	15.83	93,900	-0.27(-1.68%)
May 21, 2003	16.15	16.58	15.78	16.10	297,300	-0.04(-0.25%)
May 20, 2003	16.43	16.46	15.61	16.14	288,500	-0.34(-2.06%)
May 19, 2003	17.00	17.00	16.25	16.48	68,800	-0.50(-2.94%)
May 16, 2003	17.00	17.08	16.00	16.98	230,700	+0.03(+0.18%)
May 15, 2003	16.90	17.11	16.18	16.95	254,500	-0.10(-0.59%)
May 14, 2003	16.28	17.33	16.06	17.05	343,100	+0.91(+5.64%)
May 13, 2003	16.00	16.18	15.80	16.14	111,200	+0.14(+0.88%)
May 12, 2003	15.49	16.17	15.40	16.00	287,300	+0.45(+2.89%)
May 09, 2003	15.40	15.69	15.40	15.55	31,600	+0.06(+0.39%)
May 08, 2003	15.57	15.65	15.42	15.49	195,200	-0.08(-0.52%)
May 07, 2003	15.25	15.74	15.15	15.57	51,300	+0.35(+2.31%)
May 06, 2003	15.24	15.25	15.06	15.22	112,500	+0.05(+0.33%)
May 05, 2003	15.10	15.24	15.00	15.17	106,400	+0.17(+1.13%)
May 02, 2003	14.63	15.05	14.60	15.00	133,200	+0.20(+1.35%)
May 01, 2003	15.35	15.35	14.16	14.80	178,800	-0.49(-3.20%)
Apr 30, 2003	15.74	15.74	14.91	15.29	65,200	-0.41(-2.61%)
Apr 29, 2003	15.17	15.70	15.17	15.70	30,300	+0.30(+1.95%)
Apr 28, 2003	15.58	15.58	15.07	15.40	48,600	-0.07(-0.45%)
Apr 25, 2003	15.81	15.95	15.46	15.47	232,100	-0.38(-2.40%)
Apr 24, 2003	15.39	16.31	15.24	15.85	157,900	+0.68(+4.48%)
Apr 23, 2003	14.65	15.38	14.60	15.17	57,400	+0.55(+3.76%)
Apr 22, 2003	14.50	14.68	14.30	14.62	83,800	+0.12(+0.83%)
Apr 21, 2003	14.94	14.94	14.30	14.50	106,900	-0.15(-1.02%)
Apr 17, 2003	15.05	15.20	14.35	14.65	64,900	-0.31(-2.07%)
Apr 16, 2003	15.75	15.81	14.92	14.96	102,500	-0.73(-4.65%)
Apr 15, 2003	15.10	15.77	15.06	15.69	36,000	+0.62(+4.11%)
Apr 14, 2003	15.06	15.40	14.95	15.07	40,200	+0.07(+0.47%)
Apr 11, 2003	14.33	15.12	14.32	15.00	50,200	+0.18(+1.21%)
Apr 10, 2003	14.92	14.92	14.05	14.82	76,000	-0.08(-0.54%)
Apr 09, 2003	15.29	15.41	14.44	14.90	41,100	-0.52(-3.37%)
Apr 08, 2003	15.75	15.75	15.14	15.42	82,700	-0.26(-1.66%)
Apr 07, 2003	15.50	16.00	15.30	15.68	150,600	+0.18(+1.16%)
Apr 04, 2003	14.23	15.78	14.22	15.50	289,200	+1.17(+8.16%)
Apr 03, 2003	13.91	14.35	13.80	14.33	64,600	+0.49(+3.54%)
Apr 02, 2003	13.75	13.90	13.66	13.84	36,100	+0.20(+1.47%)
Apr 01, 2003	13.29	13.81	13.21	13.64	59,500	+0.35(+2.63%)
Mar 31, 2003	13.10	13.60	12.94	13.29	129,440	+0.15(+1.14%)
Mar 28, 2003	13.18	13.20	13.04	13.14	55,800	-0.06(-0.45%)
Mar 27, 2003	13.17	13.29	13.09	13.20	49,820	+0.00(+0.00%)
Mar 26, 2003	13.20	13.25	13.12	13.20	70,600	+0.04(+0.30%)
Mar 25, 2003	13.30	13.39	13.05	13.16	99,900	-0.14(-1.05%)
Mar 24, 2003	13.31	13.59	13.20	13.30	33,770	-0.45(-3.27%)
Mar 21, 2003	13.22	13.85	13.00	13.75	56,800	+0.55(+4.17%)
Mar 20, 2003	13.01	13.21	12.90	13.20	29,700	+0.20(+1.54%)
Mar 19, 2003	12.98	13.10	12.78	13.00	79,100	+0.26(+2.04%)
Mar 18, 2003	11.81	12.84	11.81	12.74	138,250	+0.95(+8.06%)
Mar 17, 2003	11.58	11.85	11.50	11.79	114,941	+0.17(+1.46%)
Mar 14, 2003	11.51	11.84	11.46	11.62	402,700	+0.04(+0.35%)
Mar 13, 2003	11.74	11.92	11.48	11.58	113,600	-0.07(-0.60%)
Mar 12, 2003	11.77	11.93	11.56	11.65	2,730,000	-0.12(-1.02%)
Mar 11, 2003	11.70	11.90	11.50	11.77	20,600	+0.10(+0.87%)
Mar 10, 2003	11.69	11.94	11.60	11.67	22,500	-0.08(-0.69%)
Mar 07, 2003	11.51	11.94	11.43	11.75	85,400	+0.19(+1.64%)
Mar 06, 2003	11.66	11.69	11.40	11.56	180,500	-0.11(-0.94%)
Mar 05, 2003	11.82	11.91	11.51	11.67	45,200	+0.12(+1.04%)
Mar 04, 2003	11.53	11.95	11.45	11.55	92,900	+0.04(+0.35%)

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.