Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.18	18.41	18.17	18.31	306,035	+0.15(+0.81%)
Jun 27, 2003	18.29	18.37	18.17	18.17	141,005	-0.08(-0.46%)
Jun 26, 2003	18.08	18.32	18.03	18.25	388,551	+0.65(+3.69%)
Jun 25, 2003	17.66	17.89	17.59	17.60	227,524	-0.02(-0.12%)
Jun 24, 2003	17.59	17.73	17.58	17.62	324,626	-0.21(-1.18%)
Jun 23, 2003	18.06	18.14	17.83	17.83	527,554	-0.50(-2.71%)
Jun 20, 2003	18.50	18.50	18.23	18.33	291,592	-0.10(-0.53%)
Jun 19, 2003	18.57	18.71	18.38	18.43	342,788	-0.04(-0.23%)
Jun 18, 2003	18.43	18.49	18.33	18.47	518,258	-0.10(-0.53%)
Jun 17, 2003	18.26	18.72	18.26	18.57	829,872	+0.30(+1.65%)
Jun 16, 2003	18.22	18.30	18.12	18.26	428,736	-0.06(-0.31%)
Jun 13, 2003	18.32	18.39	18.18	18.32	612,071	+0.40(+2.22%)
Jun 12, 2003	17.83	17.94	17.73	17.92	296,883	+0.25(+1.42%)
Jun 11, 2003	17.48	17.76	17.45	17.67	381,829	+0.22(+1.28%)
Jun 10, 2003	17.52	17.53	17.40	17.45	347,794	-0.10(-0.60%)
Jun 09, 2003	17.75	17.75	17.52	17.55	195,920	+0.10(+0.60%)
Jun 06, 2003	17.43	17.68	17.40	17.45	856,185	+0.17(+0.97%)
Jun 05, 2003	16.93	17.33	16.89	17.28	568,740	+0.43(+2.53%)
Jun 04, 2003	16.36	17.01	16.36	16.85	963,583	+0.84(+5.24%)
Jun 03, 2003	15.96	16.06	15.92	16.01	517,257	-0.35(-2.14%)
Jun 02, 2003	15.94	16.50	15.94	16.36	710,746	+0.31(+1.92%)
May 30, 2003	15.78	16.08	15.77	16.06	562,162	-0.07(-0.43%)
May 29, 2003	16.00	16.27	15.99	16.12	457,480	+0.32(+2.04%)
May 28, 2003	15.75	15.80	15.67	15.80	675,424	+0.07(+0.44%)
May 27, 2003	15.42	15.76	15.40	15.73	612,643	+0.04(+0.27%)
May 23, 2003	15.75	15.75	15.57	15.69	371,676	+0.13(+0.85%)
May 22, 2003	15.49	15.62	15.47	15.56	591,192	+0.16(+1.04%)
May 21, 2003	15.43	15.51	15.40	15.40	253,409	-0.30(-1.92%)
May 20, 2003	15.63	15.71	15.51	15.70	388,694	+0.38(+2.51%)
May 19, 2003	15.70	15.74	15.31	15.31	247,974	-0.36(-2.28%)
May 16, 2003	15.61	15.85	15.60	15.67	385,834	-0.22(-1.41%)
May 15, 2003	15.87	15.96	15.80	15.89	372,677	+0.22(+1.43%)
May 14, 2003	15.80	15.84	15.66	15.67	409,430	-0.02(-0.13%)
May 13, 2003	15.66	15.77	15.66	15.69	564,021	-0.29(-1.79%)
May 12, 2003	15.73	16.01	15.71	15.98	550,721	+0.62(+4.01%)
May 09, 2003	15.36	15.48	15.29	15.36	519,831	+0.11(+0.73%)
May 08, 2003	15.24	15.30	15.17	15.25	297,741	+0.01(+0.05%)
May 07, 2003	15.38	15.39	15.20	15.24	600,345	+0.32(+2.16%)
May 06, 2003	14.79	14.96	14.59	14.92	724,475	+0.24(+1.67%)
May 05, 2003	14.67	14.91	14.65	14.68	224,807	+0.17(+1.16%)
May 02, 2003	14.29	14.74	14.29	14.51	470,923	-0.01(-0.10%)
May 01, 2003	14.47	14.61	14.33	14.52	261,560	+0.15(+1.07%)
Apr 30, 2003	14.54	14.59	14.37	14.37	291,878	-0.51(-3.43%)
Apr 29, 2003	14.82	15.00	14.73	14.88	506,675	+0.37(+2.55%)
Apr 28, 2003	13.80	14.61	13.80	14.51	1,006,629	+1.04(+7.74%)
Apr 25, 2003	13.78	13.80	13.15	13.47	1,152,639	-0.69(-4.89%)
Apr 24, 2003	14.51	14.61	14.09	14.16	699,449	-1.15(-7.53%)
Apr 23, 2003	15.38	15.44	15.17	15.31	503,815	-0.33(-2.10%)
Apr 22, 2003	15.70	15.70	15.52	15.64	356,374	-0.34(-2.14%)
Apr 21, 2003	15.98	16.05	15.96	15.99	85,947	-0.26(-1.59%)
Apr 17, 2003	16.08	16.26	16.08	16.24	242,683	+0.29(+1.80%)
Apr 16, 2003	15.94	16.04	15.89	15.96	207,503	-0.01(-0.09%)
Apr 15, 2003	15.94	16.04	15.89	15.97	386,406	+0.26(+1.65%)
Apr 14, 2003	15.16	15.73	15.16	15.71	866,481	+0.92(+6.24%)
Apr 11, 2003	14.79	14.92	14.66	14.79	573,173	+0.21(+1.44%)
Apr 10, 2003	14.79	14.80	14.57	14.58	620,223	+0.31(+2.16%)
Apr 09, 2003	14.64	14.64	14.22	14.27	444,753	-0.56(-3.77%)
Apr 08, 2003	14.72	14.99	14.71	14.83	362,666	+0.29(+2.02%)
Apr 07, 2003	14.33	14.64	14.33	14.54	427,592	+0.76(+5.48%)
Apr 04, 2003	13.97	13.97	13.78	13.78	590,906	-0.29(-2.04%)
Apr 03, 2003	14.15	14.26	14.02	14.07	448,185	-0.04(-0.30%)
Apr 02, 2003	13.95	14.20	13.92	14.11	583,899	+0.23(+1.66%)

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.