Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.95	24.01	23.82	23.88	493,181	-0.08(-0.32%)
Jun 27, 2003	24.11	24.18	23.95	23.95	239,627	-0.06(-0.23%)
Jun 26, 2003	23.85	24.15	23.85	24.01	268,773	+0.19(+0.82%)
Jun 25, 2003	24.13	24.18	23.79	23.81	368,701	-0.17(-0.73%)
Jun 24, 2003	24.23	24.31	23.99	23.99	368,845	-0.17(-0.72%)
Jun 23, 2003	24.45	24.48	24.08	24.16	400,862	-0.22(-0.91%)
Jun 20, 2003	24.62	24.66	24.36	24.38	344,006	-0.11(-0.45%)
Jun 19, 2003	24.53	24.69	24.43	24.50	1,069,636	+0.02(+0.08%)
Jun 18, 2003	24.36	24.51	24.17	24.48	497,345	+0.22(+0.89%)
Jun 17, 2003	24.53	24.54	24.20	24.26	314,430	-0.18(-0.74%)
Jun 16, 2003	23.99	24.44	23.99	24.44	826,994	+0.55(+2.30%)
Jun 13, 2003	24.36	24.38	23.89	23.89	266,763	-0.42(-1.72%)
Jun 12, 2003	24.25	24.31	23.83	24.31	586,218	+0.02(+0.09%)
Jun 11, 2003	24.06	24.34	23.90	24.29	772,866	+0.24(+0.98%)
Jun 10, 2003	23.96	24.17	23.83	24.05	795,981	+0.11(+0.47%)
Jun 09, 2003	23.89	23.97	23.72	23.94	609,190	+0.05(+0.20%)
Jun 06, 2003	23.79	23.99	23.73	23.89	2,435,612	-0.08(-0.35%)
Jun 05, 2003	24.02	24.03	23.76	23.97	1,252,551	+0.06(+0.23%)
Jun 04, 2003	23.68	23.97	23.52	23.92	411,917	+0.24(+1.00%)
Jun 03, 2003	23.66	23.68	23.42	23.68	261,450	+0.16(+0.68%)
Jun 02, 2003	23.63	23.67	23.44	23.52	306,102	+0.07(+0.30%)
May 30, 2003	23.49	23.57	23.29	23.45	678,537	-0.01(-0.06%)
May 29, 2003	23.91	23.99	23.33	23.46	936,254	-0.38(-1.58%)
May 28, 2003	23.91	23.92	23.68	23.84	509,118	+0.00(+0.00%)
May 27, 2003	23.19	23.94	22.99	23.84	859,298	+0.30(+1.27%)
May 23, 2003	22.48	23.63	22.45	23.54	630,008	+1.15(+5.13%)
May 22, 2003	22.01	22.43	21.97	22.39	691,028	+0.31(+1.42%)
May 21, 2003	22.25	22.25	22.02	22.08	338,981	-0.13(-0.60%)
May 20, 2003	22.20	22.41	22.12	22.21	314,573	+0.01(+0.03%)
May 19, 2003	22.47	22.50	22.20	22.20	276,956	-0.31(-1.39%)
May 16, 2003	22.18	22.64	22.13	22.52	414,645	+0.45(+2.02%)
May 15, 2003	21.94	22.08	21.81	22.07	361,092	+0.25(+1.15%)
May 14, 2003	21.93	21.97	21.77	21.82	176,884	+0.03(+0.16%)
May 13, 2003	21.86	22.04	21.70	21.79	231,443	-0.08(-0.38%)
May 12, 2003	21.78	21.99	21.73	21.87	210,050	+0.09(+0.42%)
May 09, 2003	21.80	21.86	21.63	21.78	229,289	+0.15(+0.71%)
May 08, 2003	21.66	21.75	21.52	21.63	331,371	+0.00(+0.00%)
May 07, 2003	21.87	21.93	21.56	21.63	334,961	-0.24(-1.11%)
May 06, 2003	22.00	22.08	21.83	21.87	266,906	-0.09(-0.41%)
May 05, 2003	21.87	21.96	21.80	21.96	243,790	-0.02(-0.10%)
May 02, 2003	21.70	21.99	21.70	21.98	163,245	+0.29(+1.32%)
May 01, 2003	22.00	22.02	21.62	21.70	226,705	-0.41(-1.86%)
Apr 30, 2003	21.90	22.13	21.72	22.11	337,976	+0.33(+1.50%)
Apr 29, 2003	21.68	21.84	21.63	21.78	510,697	-0.01(-0.03%)
Apr 28, 2003	21.58	21.87	21.58	21.79	261,450	+0.20(+0.90%)
Apr 25, 2003	21.45	21.70	21.28	21.59	539,556	+0.16(+0.75%)
Apr 24, 2003	21.38	21.65	21.38	21.43	305,384	+0.01(+0.03%)
Apr 23, 2003	21.30	21.45	21.14	21.42	387,797	+0.13(+0.59%)
Apr 22, 2003	21.03	21.37	20.94	21.30	308,399	+0.28(+1.33%)
Apr 21, 2003	21.16	21.24	20.96	21.02	289,017	-0.10(-0.49%)
Apr 17, 2003	21.48	21.49	21.10	21.12	1,032,019	-0.36(-1.65%)
Apr 16, 2003	21.58	21.58	21.35	21.48	241,637	+0.03(+0.13%)
Apr 15, 2003	21.44	21.47	21.17	21.45	274,516	+0.15(+0.72%)
Apr 14, 2003	21.14	21.30	21.08	21.30	187,940	+0.26(+1.26%)
Apr 11, 2003	21.47	21.49	20.93	21.03	314,573	-0.33(-1.56%)
Apr 10, 2003	21.37	21.45	21.25	21.37	162,527	+0.04(+0.20%)
Apr 09, 2003	21.25	21.53	21.24	21.33	463,174	+0.18(+0.86%)
Apr 08, 2003	21.10	21.31	20.96	21.15	253,554	-0.03(-0.13%)
Apr 07, 2003	21.42	21.59	21.13	21.17	210,768	-0.13(-0.62%)
Apr 04, 2003	21.07	21.31	20.93	21.31	242,929	+0.34(+1.63%)
Apr 03, 2003	20.99	21.04	20.80	20.96	247,093	-0.09(-0.43%)
Apr 02, 2003	21.24	21.27	21.03	21.06	380,187	+0.06(+0.30%)

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.