Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	16.14	16.14	16.05	16.10	9,300	-0.08(-0.49%)
May 29, 2003	16.19	16.19	16.15	16.18	4,400	-0.01(-0.06%)
May 28, 2003	16.14	16.19	16.14	16.19	1,400	-0.01(-0.06%)
May 27, 2003	16.20	16.20	16.20	16.20	1,600	+0.00(+0.00%)
May 23, 2003	16.20	16.20	16.19	16.20	3,100	-0.01(-0.06%)
May 22, 2003	16.09	16.42	16.09	16.21	13,700	+0.12(+0.75%)
May 21, 2003	16.15	16.15	16.09	16.09	4,300	+0.06(+0.37%)
May 20, 2003	16.00	16.03	16.00	16.03	600	+0.13(+0.82%)
May 19, 2003	16.00	16.00	15.90	15.90	5,800	-0.03(-0.19%)
May 16, 2003	15.93	15.93	15.93	15.93	100	-0.07(-0.44%)
May 15, 2003	15.98	16.00	15.98	16.00	800	+0.02(+0.13%)
May 14, 2003	15.98	15.98	15.98	15.98	0	+0.00(+0.00%)
May 13, 2003	15.98	15.98	15.98	15.98	400	+0.08(+0.50%)
May 12, 2003	15.86	16.00	15.86	15.90	5,100	+0.05(+0.32%)
May 09, 2003	15.85	15.85	15.85	15.85	4,000	-0.10(-0.63%)
May 08, 2003	15.85	15.95	15.85	15.95	11,600	+0.00(+0.00%)
May 07, 2003	15.65	16.00	15.65	15.95	25,900	+0.21(+1.33%)
May 06, 2003	15.74	15.74	15.74	15.74	2,300	+0.00(+0.00%)
May 05, 2003	15.74	15.74	15.74	15.74	300	-0.01(-0.06%)
May 02, 2003	15.76	15.77	15.75	15.75	2,600	-0.03(-0.19%)
May 01, 2003	15.77	15.78	15.77	15.78	2,100	+0.01(+0.06%)
Apr 30, 2003	15.76	15.77	15.76	15.77	1,000	+0.02(+0.13%)
Apr 29, 2003	15.70	15.75	15.66	15.75	4,500	-0.03(-0.19%)
Apr 28, 2003	15.74	15.80	15.74	15.78	3,400	+0.06(+0.38%)
Apr 25, 2003	15.75	15.75	15.72	15.72	1,000	-0.11(-0.69%)
Apr 24, 2003	15.85	15.85	15.76	15.83	3,700	+0.09(+0.57%)
Apr 23, 2003	15.75	15.75	15.74	15.74	3,200	-0.06(-0.38%)
Apr 22, 2003	15.95	15.95	15.70	15.80	8,700	-0.10(-0.63%)
Apr 21, 2003	15.85	15.90	15.85	15.90	3,200	+0.19(+1.21%)
Apr 17, 2003	15.65	15.71	15.65	15.71	7,600	+0.16(+1.03%)
Apr 16, 2003	15.60	15.60	15.45	15.55	8,000	-0.05(-0.32%)
Apr 15, 2003	15.80	15.80	15.60	15.60	5,000	-0.19(-1.20%)
Apr 14, 2003	15.79	15.79	15.79	15.79	0	+0.00(+0.00%)
Apr 11, 2003	15.67	15.79	15.67	15.79	3,600	+0.12(+0.77%)
Apr 10, 2003	15.67	15.67	15.67	15.67	1,500	+0.01(+0.06%)
Apr 09, 2003	15.64	15.66	15.64	15.66	1,200	+0.03(+0.19%)
Apr 08, 2003	15.63	15.63	15.63	15.63	1,000	+0.00(+0.00%)
Apr 07, 2003	15.63	15.63	15.63	15.63	1,600	-0.03(-0.19%)
Apr 04, 2003	15.65	15.66	15.65	15.66	1,000	+0.01(+0.06%)
Apr 03, 2003	15.59	15.65	15.59	15.65	4,400	+0.15(+0.97%)
Apr 02, 2003	15.50	15.50	15.50	15.50	0	+0.00(+0.00%)
Apr 01, 2003	15.78	15.78	15.50	15.50	12,600	-0.24(-1.52%)
Mar 31, 2003	15.67	15.74	15.67	15.74	900	+0.14(+0.90%)
Mar 28, 2003	15.59	15.60	15.59	15.60	5,300	+0.01(+0.06%)
Mar 27, 2003	15.59	15.59	15.59	15.59	1,000	+0.05(+0.32%)
Mar 26, 2003	15.58	15.59	15.54	15.54	2,700	-0.01(-0.06%)
Mar 25, 2003	15.56	15.56	15.52	15.55	2,400	-0.13(-0.83%)
Mar 24, 2003	15.57	15.68	15.57	15.68	400	-0.03(-0.19%)
Mar 21, 2003	15.70	15.71	15.70	15.71	1,400	+0.01(+0.06%)
Mar 20, 2003	15.75	15.76	15.58	15.70	7,500	-0.10(-0.63%)
Mar 19, 2003	15.80	15.80	15.80	15.80	1,200	+0.05(+0.32%)
Mar 18, 2003	15.75	15.75	15.75	15.75	0	+0.00(+0.00%)
Mar 17, 2003	15.84	15.90	15.75	15.75	6,600	-0.10(-0.63%)
Mar 14, 2003	15.72	15.85	15.72	15.85	2,700	+0.05(+0.32%)
Mar 13, 2003	15.84	15.90	15.80	15.80	3,500	-0.04(-0.25%)
Mar 12, 2003	15.69	15.84	15.69	15.84	3,300	+0.04(+0.25%)
Mar 11, 2003	15.76	15.81	15.75	15.80	5,100	+0.02(+0.13%)
Mar 10, 2003	15.74	15.78	15.74	15.78	11,000	+0.05(+0.32%)
Mar 07, 2003	15.60	15.73	15.60	15.73	1,500	+0.08(+0.51%)
Mar 06, 2003	15.65	15.65	15.65	15.65	700	+0.00(+0.00%)
Mar 05, 2003	15.68	15.68	15.65	15.65	4,000	-0.05(-0.32%)
Mar 04, 2003	15.85	15.85	15.70	15.70	5,400	-0.11(-0.70%)

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.