Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	15.08	15.12	15.04	15.09	28,000	+0.14(+0.94%)
May 29, 2003	14.99	15.03	14.95	14.95	17,700	-0.05(-0.33%)
May 28, 2003	14.93	15.00	14.93	15.00	10,600	+0.01(+0.07%)
May 27, 2003	14.91	14.99	14.91	14.99	44,500	+0.05(+0.33%)
May 23, 2003	14.85	14.94	14.85	14.94	15,500	+0.09(+0.61%)
May 22, 2003	14.88	14.89	14.83	14.85	11,300	+0.00(+0.00%)
May 21, 2003	14.80	14.89	14.80	14.85	33,100	+0.04(+0.27%)
May 20, 2003	14.84	14.84	14.80	14.81	7,300	-0.03(-0.20%)
May 19, 2003	14.85	14.85	14.84	14.84	3,700	-0.03(-0.20%)
May 16, 2003	14.82	14.87	14.81	14.87	15,600	+0.10(+0.68%)
May 15, 2003	14.84	14.84	14.73	14.77	11,000	-0.10(-0.67%)
May 14, 2003	14.75	14.93	14.75	14.87	13,600	+0.07(+0.47%)
May 13, 2003	14.86	14.93	14.74	14.80	19,700	-0.05(-0.34%)
May 12, 2003	14.89	14.89	14.84	14.85	39,700	+0.02(+0.13%)
May 09, 2003	14.79	14.86	14.79	14.83	49,100	+0.08(+0.54%)
May 08, 2003	14.71	14.80	14.64	14.75	56,300	+0.10(+0.68%)
May 07, 2003	14.67	14.68	14.63	14.65	29,200	-0.02(-0.14%)
May 06, 2003	14.62	14.67	14.58	14.67	21,000	+0.07(+0.48%)
May 05, 2003	14.50	14.60	14.50	14.60	32,800	+0.07(+0.48%)
May 02, 2003	14.50	14.59	14.50	14.53	14,100	+0.02(+0.14%)
May 01, 2003	14.52	14.58	14.51	14.51	16,600	-0.04(-0.27%)
Apr 30, 2003	14.56	14.56	14.50	14.55	38,800	+0.03(+0.21%)
Apr 29, 2003	14.51	14.56	14.51	14.52	23,800	+0.03(+0.21%)
Apr 28, 2003	14.48	14.49	14.45	14.49	15,300	+0.04(+0.28%)
Apr 25, 2003	14.39	14.45	14.35	14.45	34,600	+0.08(+0.56%)
Apr 24, 2003	14.40	14.40	14.35	14.37	14,100	-0.03(-0.21%)
Apr 23, 2003	14.41	14.41	14.37	14.40	21,000	-0.01(-0.07%)
Apr 22, 2003	14.43	14.43	14.38	14.41	19,900	+0.04(+0.28%)
Apr 21, 2003	14.36	14.40	14.36	14.37	7,500	+0.01(+0.07%)
Apr 17, 2003	14.35	14.38	14.35	14.36	12,500	+0.01(+0.07%)
Apr 16, 2003	14.38	14.38	14.31	14.35	14,800	+0.01(+0.07%)
Apr 15, 2003	14.33	14.38	14.32	14.34	27,900	+0.01(+0.07%)
Apr 14, 2003	14.34	14.34	14.27	14.33	13,100	-0.02(-0.14%)
Apr 11, 2003	14.40	14.40	14.35	14.35	3,600	+0.01(+0.07%)
Apr 10, 2003	14.42	14.42	14.33	14.34	32,500	-0.05(-0.35%)
Apr 09, 2003	14.43	14.43	14.36	14.39	11,100	-0.03(-0.21%)
Apr 08, 2003	14.45	14.47	14.33	14.42	22,600	+0.08(+0.56%)
Apr 07, 2003	14.30	14.34	14.25	14.34	18,700	+0.00(+0.00%)
Apr 04, 2003	14.39	14.39	14.29	14.34	20,200	-0.03(-0.21%)
Apr 03, 2003	14.36	14.40	14.33	14.37	9,400	+0.01(+0.07%)
Apr 02, 2003	14.44	14.45	14.32	14.36	30,800	-0.09(-0.62%)
Apr 01, 2003	14.46	14.47	14.43	14.45	15,500	-0.04(-0.28%)
Mar 31, 2003	14.49	14.50	14.42	14.49	33,300	+0.06(+0.42%)
Mar 28, 2003	14.36	14.45	14.36	14.43	13,800	+0.06(+0.42%)
Mar 27, 2003	14.35	14.37	14.33	14.37	5,600	+0.03(+0.21%)
Mar 26, 2003	14.34	14.34	14.27	14.34	34,600	+0.03(+0.21%)
Mar 25, 2003	14.34	14.35	14.27	14.31	21,900	+0.00(+0.00%)
Mar 24, 2003	14.36	14.36	14.25	14.31	20,700	+0.00(+0.00%)
Mar 21, 2003	14.37	14.37	14.30	14.31	11,000	-0.05(-0.35%)
Mar 20, 2003	14.40	14.40	14.36	14.36	4,300	-0.05(-0.35%)
Mar 19, 2003	14.33	14.42	14.33	14.41	19,600	-0.01(-0.07%)
Mar 18, 2003	14.30	14.42	14.25	14.42	43,800	+0.09(+0.63%)
Mar 17, 2003	14.32	14.36	14.23	14.33	27,000	-0.04(-0.28%)
Mar 14, 2003	14.31	14.37	14.30	14.37	8,400	+0.04(+0.28%)
Mar 13, 2003	14.41	14.41	14.33	14.33	16,900	-0.17(-1.17%)
Mar 12, 2003	14.54	14.62	14.50	14.50	55,100	-0.06(-0.41%)
Mar 11, 2003	14.59	14.60	14.56	14.56	13,700	-0.01(-0.07%)
Mar 10, 2003	14.58	14.59	14.55	14.57	7,600	+0.01(+0.07%)
Mar 07, 2003	14.60	14.60	14.52	14.56	16,100	+0.01(+0.07%)
Mar 06, 2003	14.48	14.55	14.46	14.55	14,400	+0.08(+0.55%)
Mar 05, 2003	14.50	14.55	14.45	14.47	10,300	+0.04(+0.28%)
Mar 04, 2003	14.45	14.49	14.40	14.43	20,300	-0.02(-0.14%)

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.