Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	24.50	24.84	24.40	24.81	130,828	+0.15(+0.60%)
Jun 27, 2003	24.14	24.67	24.06	24.66	62,847	+0.42(+1.75%)
Jun 26, 2003	24.16	24.23	24.05	24.23	76,848	+0.12(+0.51%)
Jun 25, 2003	24.06	24.27	23.84	24.11	107,805	+0.01(+0.03%)
Jun 24, 2003	24.14	24.14	23.89	24.11	97,538	+0.01(+0.03%)
Jun 23, 2003	24.13	24.28	23.99	24.10	160,541	-0.14(-0.58%)
Jun 20, 2003	23.95	24.27	23.94	24.24	123,050	+0.14(+0.56%)
Jun 19, 2003	23.79	24.14	23.79	24.11	206,121	+0.15(+0.64%)
Jun 18, 2003	23.89	23.95	23.77	23.95	44,646	+0.05(+0.22%)
Jun 17, 2003	24.00	24.25	23.90	23.90	98,938	-0.35(-1.43%)
Jun 16, 2003	23.78	24.26	23.73	24.25	116,983	+0.56(+2.36%)
Jun 13, 2003	23.73	23.85	23.58	23.69	93,649	-0.29(-1.21%)
Jun 12, 2003	24.04	24.06	23.88	23.98	54,136	+0.05(+0.22%)
Jun 11, 2003	23.78	23.97	23.59	23.93	217,633	+0.15(+0.62%)
Jun 10, 2003	23.35	23.78	23.35	23.78	57,869	+0.34(+1.45%)
Jun 09, 2003	23.53	23.59	23.53	23.44	119,939	-0.11(-0.46%)
Jun 06, 2003	23.51	23.59	23.45	23.55	118,850	+0.08(+0.36%)
Jun 05, 2003	23.47	23.59	23.14	23.46	104,538	-0.03(-0.11%)
Jun 04, 2003	23.57	23.71	23.32	23.49	142,340	+0.01(+0.03%)
Jun 03, 2003	23.38	23.53	23.28	23.48	62,536	-0.04(-0.16%)
Jun 02, 2003	23.27	23.56	22.96	23.52	83,226	+0.28(+1.19%)
May 30, 2003	23.06	23.26	23.03	23.24	39,979	+0.26(+1.12%)
May 29, 2003	23.17	23.17	22.95	22.99	29,557	-0.18(-0.77%)
May 28, 2003	23.11	23.21	22.97	23.17	83,226	+0.21(+0.92%)
May 27, 2003	22.64	22.97	22.35	22.96	67,670	+0.47(+2.09%)
May 23, 2003	22.55	22.58	22.34	22.49	29,401	-0.08(-0.37%)
May 22, 2003	22.42	22.57	22.27	22.57	42,002	+0.15(+0.66%)
May 21, 2003	22.38	22.48	22.28	22.42	75,292	+0.05(+0.20%)
May 20, 2003	22.49	22.56	22.27	22.38	104,694	-0.05(-0.20%)
May 19, 2003	22.33	22.43	22.25	22.42	60,669	+0.08(+0.37%)
May 16, 2003	22.29	22.44	22.29	22.34	90,071	-0.07(-0.32%)
May 15, 2003	22.49	22.50	22.29	22.41	296,037	-0.08(-0.34%)
May 14, 2003	22.81	22.81	22.28	22.49	29,712	-0.06(-0.29%)
May 13, 2003	22.54	22.62	22.41	22.55	53,358	-0.05(-0.20%)
May 12, 2003	22.50	22.82	22.23	22.60	37,179	+0.25(+1.12%)
May 09, 2003	22.18	22.45	22.07	22.34	51,802	+0.21(+0.96%)
May 08, 2003	21.86	22.29	21.55	22.13	99,871	-0.22(-1.00%)
May 07, 2003	22.42	22.42	22.19	22.36	63,130	-0.09(-0.42%)
May 06, 2003	22.36	22.53	22.36	22.45	48,870	+0.06(+0.28%)
May 05, 2003	22.59	22.67	22.36	22.39	88,767	-0.14(-0.61%)
May 02, 2003	22.36	22.65	22.19	22.52	52,715	+0.33(+1.49%)
May 01, 2003	22.43	22.49	22.12	22.19	61,688	-0.31(-1.36%)
Apr 30, 2003	22.02	22.54	22.02	22.50	103,508	+0.35(+1.58%)
Apr 29, 2003	22.06	22.34	21.95	22.15	54,157	+0.11(+0.51%)
Apr 28, 2003	21.85	22.05	21.79	22.04	81,236	+0.19(+0.89%)
Apr 25, 2003	21.69	21.84	21.49	21.84	51,273	+0.15(+0.69%)
Apr 24, 2003	21.43	21.74	21.43	21.69	51,433	-0.12(-0.54%)
Apr 23, 2003	21.81	21.92	21.54	21.81	75,308	+0.07(+0.34%)
Apr 22, 2003	21.25	21.78	21.13	21.74	83,960	+0.46(+2.14%)
Apr 21, 2003	21.19	21.28	21.04	21.28	78,833	+0.13(+0.61%)
Apr 17, 2003	20.45	21.21	20.45	21.15	207,818	+0.70(+3.43%)
Apr 16, 2003	20.18	20.61	20.12	20.45	229,770	+0.24(+1.17%)
Apr 15, 2003	20.13	20.25	20.10	20.21	67,937	+0.09(+0.43%)
Apr 14, 2003	20.03	20.14	19.97	20.13	21,150	+0.15(+0.77%)
Apr 11, 2003	20.01	20.10	19.95	19.97	52,715	+0.04(+0.20%)
Apr 10, 2003	19.93	19.99	19.88	19.93	26,758	-0.01(-0.06%)
Apr 09, 2003	20.09	20.11	19.94	19.95	45,986	-0.21(-1.05%)
Apr 08, 2003	20.10	20.16	19.97	20.16	40,057	+0.17(+0.87%)
Apr 07, 2003	20.03	20.22	19.98	19.98	65,053	-0.05(-0.25%)
Apr 04, 2003	19.91	20.08	19.91	20.03	30,283	+0.16(+0.79%)
Apr 03, 2003	20.21	20.22	19.88	19.88	74,026	-0.34(-1.67%)
Apr 02, 2003	20.23	20.27	20.13	20.21	42,781	-0.04(-0.22%)

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.