Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.30	21.53	21.04	21.41	1,085,205	+0.10(+0.45%)
Jun 27, 2003	21.54	21.54	21.13	21.32	428,101	-0.13(-0.61%)
Jun 26, 2003	21.36	21.56	20.97	21.45	740,838	-0.04(-0.20%)
Jun 25, 2003	20.87	21.78	20.87	21.49	1,456,947	+0.69(+3.30%)
Jun 24, 2003	20.78	21.08	20.71	20.81	439,718	-0.07(-0.33%)
Jun 23, 2003	20.91	21.04	20.63	20.87	687,124	-0.11(-0.54%)
Jun 20, 2003	20.92	21.21	20.73	20.99	885,532	+0.36(+1.73%)
Jun 19, 2003	20.99	21.14	20.50	20.63	691,150	-0.40(-1.90%)
Jun 18, 2003	20.47	21.08	20.44	21.03	672,287	+0.56(+2.72%)
Jun 17, 2003	20.66	20.66	20.27	20.47	798,808	-0.20(-0.97%)
Jun 16, 2003	20.41	20.82	20.38	20.67	412,803	+0.33(+1.62%)
Jun 13, 2003	20.46	20.61	20.25	20.34	522,417	-0.35(-1.68%)
Jun 12, 2003	20.43	21.02	20.35	20.69	1,233,120	+0.36(+1.75%)
Jun 11, 2003	19.48	20.34	19.14	20.34	1,027,466	+0.49(+2.45%)
Jun 10, 2003	19.93	20.08	19.53	19.85	950,863	-0.06(-0.31%)
Jun 09, 2003	20.37	20.57	19.74	19.91	756,251	-0.65(-3.17%)
Jun 06, 2003	20.61	21.17	20.55	20.56	877,021	+0.03(+0.17%)
Jun 05, 2003	20.22	20.64	20.17	20.53	704,492	+0.21(+1.03%)
Jun 04, 2003	20.04	20.62	19.96	20.32	630,880	+0.13(+0.65%)
Jun 03, 2003	20.33	20.39	19.98	20.19	356,214	-0.07(-0.34%)
Jun 02, 2003	19.95	20.56	19.84	20.26	761,426	+0.28(+1.39%)
May 30, 2003	19.48	20.13	19.48	19.98	918,082	+0.56(+2.86%)
May 29, 2003	19.43	19.76	19.25	19.42	857,352	-0.09(-0.45%)
May 28, 2003	19.54	19.63	19.28	19.51	552,897	+0.03(+0.18%)
May 27, 2003	19.00	19.61	19.00	19.48	1,162,268	+0.48(+2.52%)
May 23, 2003	18.74	19.00	18.60	19.00	1,110,280	+0.30(+1.63%)
May 22, 2003	18.95	19.09	18.69	18.69	1,110,165	-0.18(-0.97%)
May 21, 2003	19.18	19.23	18.80	18.88	1,102,803	-0.38(-1.99%)
May 20, 2003	19.42	19.53	19.07	19.26	1,075,659	-0.22(-1.12%)
May 19, 2003	20.00	20.00	19.46	19.48	582,457	-0.70(-3.49%)
May 16, 2003	19.39	20.18	19.29	20.18	1,060,016	+0.53(+2.70%)
May 15, 2003	19.74	19.74	19.43	19.65	633,065	+0.09(+0.44%)
May 14, 2003	19.62	19.68	19.16	19.56	308,711	+0.01(+0.04%)
May 13, 2003	19.65	19.67	19.34	19.55	741,298	-0.01(-0.04%)
May 12, 2003	19.39	19.77	19.17	19.56	613,397	+0.09(+0.45%)
May 09, 2003	19.32	19.50	18.97	19.48	566,354	+0.19(+0.99%)
May 08, 2003	19.46	19.61	19.08	19.28	966,736	-0.18(-0.94%)
May 07, 2003	19.05	19.62	18.96	19.47	1,092,107	+0.34(+1.77%)
May 06, 2003	18.58	19.40	18.54	19.13	1,005,037	+0.69(+3.72%)
May 05, 2003	18.52	18.56	18.26	18.44	736,352	-0.10(-0.52%)
May 02, 2003	18.41	18.82	18.40	18.54	706,447	-0.10(-0.51%)
May 01, 2003	18.50	18.74	18.28	18.63	1,139,034	+0.04(+0.23%)
Apr 30, 2003	18.16	18.84	18.04	18.59	824,917	+0.17(+0.90%)
Apr 29, 2003	17.98	18.64	17.89	18.42	924,524	+0.39(+2.17%)
Apr 28, 2003	17.59	18.16	17.41	18.03	622,253	+0.39(+2.22%)
Apr 25, 2003	17.71	17.82	17.54	17.64	465,252	-0.07(-0.39%)
Apr 24, 2003	18.08	18.26	17.65	17.71	888,408	-0.59(-3.23%)
Apr 23, 2003	18.21	18.44	18.16	18.30	501,828	+0.14(+0.77%)
Apr 22, 2003	17.74	18.43	17.56	18.16	673,437	+0.43(+2.45%)
Apr 21, 2003	17.48	18.08	17.48	17.73	817,671	-0.14(-0.78%)
Apr 17, 2003	17.09	17.87	17.09	17.87	1,428,308	+0.82(+4.79%)
Apr 16, 2003	18.17	18.21	16.95	17.05	2,133,375	+0.23(+1.34%)
Apr 15, 2003	16.28	16.94	16.15	16.82	861,953	+0.57(+3.48%)
Apr 14, 2003	15.95	16.35	15.95	16.26	489,636	+0.24(+1.52%)
Apr 11, 2003	16.26	16.37	15.83	16.01	725,080	-0.20(-1.23%)
Apr 10, 2003	16.26	16.27	15.95	16.21	530,123	+0.13(+0.81%)
Apr 09, 2003	16.08	16.52	16.05	16.08	631,455	-0.04(-0.27%)
Apr 08, 2003	16.30	16.30	15.87	16.13	863,103	+0.13(+0.82%)
Apr 07, 2003	16.08	16.35	15.96	16.00	843,205	+0.09(+0.55%)
Apr 04, 2003	16.12	16.15	15.75	15.91	1,202,870	-0.10(-0.60%)
Apr 03, 2003	16.41	16.56	16.01	16.01	691,840	-0.36(-2.18%)
Apr 02, 2003	16.41	16.55	15.87	16.36	538,519	+0.12(+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.