Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.42	23.51	22.75	23.51	36,656	+0.43(+1.88%)
Jun 27, 2003	22.76	23.44	22.76	23.08	22,540	-0.14(-0.61%)
Jun 26, 2003	23.05	23.25	22.84	23.22	19,352	+0.22(+0.94%)
Jun 25, 2003	23.15	23.15	22.87	23.00	15,368	-0.23(-1.01%)
Jun 24, 2003	23.11	23.30	23.11	23.24	30,167	-0.02(-0.08%)
Jun 23, 2003	23.27	23.39	23.07	23.25	42,462	-0.17(-0.73%)
Jun 20, 2003	23.48	23.48	23.31	23.42	6,033	-0.04(-0.15%)
Jun 19, 2003	23.01	23.46	23.01	23.46	24,930	+0.01(+0.05%)
Jun 18, 2003	23.01	23.48	23.01	23.45	19,580	+0.12(+0.50%)
Jun 17, 2003	23.34	23.40	23.05	23.33	34,493	-0.09(-0.37%)
Jun 16, 2003	23.34	23.54	22.89	23.42	279,589	-0.01(-0.03%)
Jun 13, 2003	23.57	23.57	23.31	23.42	20,491	-0.02(-0.08%)
Jun 12, 2003	23.59	23.69	23.34	23.44	6,602	-0.25(-1.06%)
Jun 11, 2003	23.66	23.77	23.48	23.69	28,004	-0.05(-0.22%)
Jun 10, 2003	23.91	23.91	23.69	23.75	10,473	+0.09(+0.37%)
Jun 09, 2003	23.66	24.01	23.05	23.66	20,403	-0.01(-0.02%)
Jun 06, 2003	23.65	24.18	23.63	23.66	29,370	-0.40(-1.68%)
Jun 05, 2003	24.01	24.07	23.82	24.07	61,473	+0.08(+0.32%)
Jun 04, 2003	23.75	24.15	23.70	23.99	37,225	+0.28(+1.16%)
Jun 03, 2003	23.13	23.73	23.13	23.72	40,071	+0.59(+2.53%)
Jun 02, 2003	23.13	23.16	23.09	23.13	24,703	+0.01(+0.03%)
May 30, 2003	23.13	23.16	23.00	23.13	21,060	+0.11(+0.48%)
May 29, 2003	23.13	23.15	23.00	23.01	14,912	-0.08(-0.35%)
May 28, 2003	23.13	23.13	23.04	23.10	4,781	-0.03(-0.13%)
May 27, 2003	23.13	23.13	23.02	23.13	10,245	+0.00(+0.00%)
May 23, 2003	23.01	23.13	23.01	23.13	5,350	+0.01(+0.03%)
May 22, 2003	22.99	23.13	22.96	23.12	7,627	+0.03(+0.13%)
May 21, 2003	23.13	23.13	23.02	23.09	10,814	-0.19(-0.81%)
May 20, 2003	22.84	23.28	22.84	23.28	15,254	+0.40(+1.77%)
May 19, 2003	22.93	22.96	22.76	22.87	16,165	+0.02(+0.10%)
May 16, 2003	22.67	22.99	22.67	22.85	26,183	-0.12(-0.51%)
May 15, 2003	22.72	23.04	22.72	22.97	24,475	+0.08(+0.36%)
May 14, 2003	22.80	23.13	22.73	22.89	76,613	+0.08(+0.36%)
May 13, 2003	22.73	22.91	22.37	22.80	30,622	-0.03(-0.13%)
May 12, 2003	22.51	22.84	22.51	22.83	16,620	+0.38(+1.70%)
May 09, 2003	22.12	22.55	22.12	22.45	31,647	+0.17(+0.76%)
May 08, 2003	22.11	22.28	22.11	22.28	12,750	+0.15(+0.66%)
May 07, 2003	22.25	22.28	21.67	22.14	199,560	-0.12(-0.55%)
May 06, 2003	21.97	22.26	21.97	22.26	71,605	+0.18(+0.82%)
May 05, 2003	21.99	22.17	21.90	22.08	61,814	-0.09(-0.40%)
May 02, 2003	22.16	22.17	22.08	22.17	8,879	+0.06(+0.26%)
May 01, 2003	22.05	22.21	22.01	22.11	47,015	+0.11(+0.48%)
Apr 30, 2003	21.80	22.17	21.76	22.00	9,448	+0.23(+1.08%)
Apr 29, 2003	22.17	22.17	21.77	21.77	5,578	-0.40(-1.80%)
Apr 28, 2003	21.84	22.17	21.84	22.17	14,912	+0.32(+1.47%)
Apr 25, 2003	21.84	21.84	21.73	21.84	8,993	+0.02(+0.08%)
Apr 24, 2003	21.81	21.87	21.79	21.83	22,654	-0.01(-0.03%)
Apr 23, 2003	21.84	21.84	21.76	21.83	13,433	-0.01(-0.05%)
Apr 22, 2003	21.57	21.84	21.57	21.84	18,783	+0.03(+0.13%)
Apr 21, 2003	21.38	21.86	21.38	21.81	28,346	+0.44(+2.05%)
Apr 17, 2003	21.35	21.38	21.10	21.38	18,669	+0.28(+1.33%)
Apr 16, 2003	21.29	21.29	21.09	21.09	31,078	-0.17(-0.80%)
Apr 15, 2003	21.05	21.27	20.94	21.26	30,167	+0.11(+0.50%)
Apr 14, 2003	21.06	21.21	20.99	21.16	53,846	+0.16(+0.75%)
Apr 11, 2003	21.08	21.08	20.99	21.00	11,383	-0.09(-0.41%)
Apr 10, 2003	20.99	21.15	20.99	21.09	4,667	+0.09(+0.45%)
Apr 09, 2003	21.20	21.23	20.99	20.99	10,017	-0.12(-0.58%)
Apr 08, 2003	21.05	21.17	20.99	21.12	21,743	+0.09(+0.45%)
Apr 07, 2003	21.02	21.08	20.92	21.02	48,837	+0.06(+0.28%)
Apr 04, 2003	21.02	21.02	20.91	20.97	21,174	+0.00(+0.00%)
Apr 03, 2003	21.01	21.02	20.91	20.97	39,843	+0.05(+0.22%)
Apr 02, 2003	21.05	21.08	20.88	20.92	21,515	-0.19(-0.92%)

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.