Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.68	14.68	14.66	14.68	10,800	-0.05(-0.34%)
May 29, 2003	14.64	14.74	14.64	14.73	14,400	+0.09(+0.61%)
May 28, 2003	14.64	14.64	14.64	14.64	200	+0.00(+0.00%)
May 27, 2003	14.60	14.64	14.51	14.64	8,500	+0.06(+0.41%)
May 23, 2003	14.46	14.63	14.45	14.58	13,600	+0.13(+0.90%)
May 22, 2003	14.50	14.59	14.45	14.45	7,700	+0.01(+0.07%)
May 21, 2003	14.50	14.50	14.44	14.44	5,900	-0.11(-0.76%)
May 20, 2003	14.40	14.55	14.40	14.55	6,600	+0.22(+1.54%)
May 19, 2003	14.38	14.38	14.33	14.33	7,000	-0.10(-0.69%)
May 16, 2003	14.40	14.50	14.32	14.43	22,700	+0.11(+0.77%)
May 15, 2003	14.33	14.48	14.32	14.32	5,800	-0.17(-1.17%)
May 14, 2003	14.49	14.49	14.31	14.49	8,000	+0.10(+0.69%)
May 13, 2003	14.29	14.39	14.22	14.39	9,600	+0.13(+0.91%)
May 12, 2003	14.24	14.26	14.24	14.26	9,000	+0.11(+0.78%)
May 09, 2003	14.08	14.15	14.05	14.15	11,000	+0.05(+0.35%)
May 08, 2003	14.06	14.10	14.02	14.10	18,800	+0.05(+0.36%)
May 07, 2003	14.01	14.05	14.00	14.05	5,800	+0.05(+0.36%)
May 06, 2003	14.06	14.06	13.92	14.00	12,500	+0.00(+0.00%)
May 05, 2003	14.01	14.03	13.90	14.00	15,500	+0.00(+0.00%)
May 02, 2003	13.96	14.00	13.89	14.00	12,200	+0.05(+0.36%)
May 01, 2003	14.00	14.02	13.87	13.95	18,900	+0.06(+0.43%)
Apr 30, 2003	13.94	14.00	13.88	13.89	9,800	+0.03(+0.22%)
Apr 29, 2003	14.02	14.03	13.85	13.86	33,800	-0.08(-0.57%)
Apr 28, 2003	13.97	14.02	13.94	13.94	5,500	-0.03(-0.21%)
Apr 25, 2003	13.95	13.97	13.93	13.97	2,500	+0.09(+0.65%)
Apr 24, 2003	13.99	13.99	13.88	13.88	5,600	-0.12(-0.86%)
Apr 23, 2003	13.99	14.00	13.99	14.00	1,600	+0.11(+0.79%)
Apr 22, 2003	13.90	13.90	13.89	13.89	2,000	-0.12(-0.86%)
Apr 21, 2003	13.95	14.01	13.95	14.01	1,900	+0.11(+0.79%)
Apr 17, 2003	13.99	13.99	13.90	13.90	6,000	-0.06(-0.43%)
Apr 16, 2003	14.05	14.05	13.95	13.96	2,900	-0.09(-0.64%)
Apr 15, 2003	13.95	14.05	13.95	14.05	2,300	-0.02(-0.14%)
Apr 14, 2003	14.00	14.07	14.00	14.07	900	+0.15(+1.08%)
Apr 11, 2003	14.03	14.04	13.92	13.92	5,800	-0.08(-0.57%)
Apr 10, 2003	14.00	14.00	14.00	14.00	1,200	+0.02(+0.14%)
Apr 09, 2003	13.95	13.98	13.95	13.98	800	+0.15(+1.08%)
Apr 08, 2003	14.25	14.48	13.66	13.83	29,500	-0.42(-2.95%)
Apr 07, 2003	14.00	14.25	14.00	14.25	11,200	+0.32(+2.30%)
Apr 04, 2003	13.92	13.93	13.92	13.93	1,600	+0.03(+0.22%)
Apr 03, 2003	13.70	13.90	13.70	13.90	2,400	+0.27(+1.98%)
Apr 02, 2003	13.76	13.76	13.63	13.63	4,800	-0.22(-1.59%)
Apr 01, 2003	13.95	13.95	13.85	13.85	1,200	-0.10(-0.72%)
Mar 31, 2003	13.95	13.95	13.95	13.95	800	+0.08(+0.58%)
Mar 28, 2003	13.87	13.87	13.87	13.87	0	+0.00(+0.00%)
Mar 27, 2003	13.87	13.87	13.87	13.87	1,600	-0.12(-0.86%)
Mar 26, 2003	13.92	13.99	13.92	13.99	3,900	+0.17(+1.23%)
Mar 25, 2003	13.91	13.91	13.75	13.82	5,200	-0.23(-1.64%)
Mar 24, 2003	13.87	14.05	13.86	14.05	15,200	+0.22(+1.59%)
Mar 21, 2003	13.70	13.83	13.70	13.83	3,600	+0.12(+0.88%)
Mar 20, 2003	13.69	13.80	13.69	13.71	4,900	+0.04(+0.29%)
Mar 19, 2003	13.70	13.80	13.67	13.67	7,000	-0.03(-0.22%)
Mar 18, 2003	13.89	13.89	13.70	13.70	4,900	-0.06(-0.44%)
Mar 17, 2003	13.59	13.85	13.59	13.76	7,000	+0.08(+0.58%)
Mar 14, 2003	13.55	13.68	13.54	13.68	5,700	+0.11(+0.81%)
Mar 13, 2003	13.63	13.74	13.57	13.57	14,100	-0.11(-0.80%)
Mar 12, 2003	13.75	13.75	13.66	13.68	5,000	-0.07(-0.51%)
Mar 11, 2003	13.73	13.75	13.61	13.75	10,200	+0.02(+0.15%)
Mar 10, 2003	13.75	13.75	13.60	13.73	15,500	-0.02(-0.15%)
Mar 07, 2003	13.80	13.80	13.55	13.75	30,500	+0.00(+0.00%)
Mar 06, 2003	13.88	13.90	13.75	13.75	12,700	-0.13(-0.94%)
Mar 05, 2003	13.89	13.89	13.75	13.88	12,500	+0.03(+0.22%)
Mar 04, 2003	13.90	13.90	13.85	13.85	500	-0.05(-0.36%)

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.