Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.58	16.70	16.41	16.54	231,700	+0.03(+0.19%)
Jun 27, 2003	16.50	16.65	16.39	16.51	135,318	-0.16(-0.94%)
Jun 26, 2003	16.53	16.71	16.53	16.66	62,552	+0.11(+0.68%)
Jun 25, 2003	16.64	16.85	16.55	16.55	171,062	-0.17(-1.03%)
Jun 24, 2003	16.72	16.79	16.57	16.72	783,824	-0.13(-0.80%)
Jun 23, 2003	16.95	16.95	16.69	16.86	115,531	-0.27(-1.57%)
Jun 20, 2003	17.26	17.32	17.02	17.13	117,126	+0.09(+0.55%)
Jun 19, 2003	17.20	17.27	17.03	17.03	99,254	-0.36(-2.05%)
Jun 18, 2003	17.42	17.48	17.30	17.39	102,446	-0.03(-0.20%)
Jun 17, 2003	17.51	17.53	17.35	17.42	140,743	-0.03(-0.18%)
Jun 16, 2003	17.21	17.46	17.21	17.46	103,084	+0.32(+1.85%)
Jun 13, 2003	17.22	17.22	16.97	17.14	123,190	-0.09(-0.53%)
Jun 12, 2003	17.25	17.25	17.08	17.23	115,850	+0.05(+0.27%)
Jun 11, 2003	16.95	17.18	16.93	17.18	240,955	+0.29(+1.73%)
Jun 10, 2003	16.80	16.89	16.69	16.89	393,188	+0.18(+1.05%)
Jun 09, 2003	16.78	16.81	16.63	16.72	535,209	+0.02(+0.15%)
Jun 06, 2003	16.87	17.00	16.69	16.69	234,892	-0.04(-0.24%)
Jun 05, 2003	16.65	16.79	16.58	16.73	348,508	+0.13(+0.81%)
Jun 04, 2003	16.50	16.72	16.44	16.60	92,552	+0.16(+0.95%)
Jun 03, 2003	16.39	16.57	16.36	16.44	226,913	-0.10(-0.62%)
Jun 02, 2003	16.43	16.78	16.43	16.54	304,146	+0.14(+0.86%)
May 30, 2003	16.40	16.48	16.26	16.40	151,275	+0.08(+0.52%)
May 29, 2003	16.38	16.51	16.27	16.32	177,126	+0.02(+0.12%)
May 28, 2003	16.20	16.33	16.15	16.30	409,146	+0.13(+0.83%)
May 27, 2003	15.87	16.22	15.82	16.16	148,722	+0.16(+0.98%)
May 23, 2003	15.84	16.02	15.82	16.01	251,487	+0.03(+0.18%)
May 22, 2003	15.79	15.98	15.76	15.98	175,211	+0.21(+1.31%)
May 21, 2003	15.65	15.79	15.57	15.77	44,680	-0.08(-0.49%)
May 20, 2003	15.85	15.89	15.70	15.85	278,934	+0.22(+1.38%)
May 19, 2003	15.92	16.00	15.59	15.64	286,593	-0.55(-3.39%)
May 16, 2003	16.05	16.27	16.00	16.18	662,548	+0.19(+1.18%)
May 15, 2003	15.86	16.00	15.85	16.00	92,233	+0.19(+1.19%)
May 14, 2003	15.93	15.96	15.73	15.81	42,765	+0.11(+0.70%)
May 13, 2003	15.66	15.87	15.65	15.70	207,445	-0.18(-1.14%)
May 12, 2003	15.67	15.89	15.61	15.88	267,125	+0.09(+0.58%)
May 09, 2003	15.52	15.99	15.52	15.79	56,169	+0.36(+2.31%)
May 08, 2003	15.54	15.59	15.41	15.43	172,020	-0.28(-1.76%)
May 07, 2003	15.85	15.85	15.67	15.71	278,934	-0.29(-1.84%)
May 06, 2003	15.73	16.13	15.72	16.00	445,848	+0.41(+2.65%)
May 05, 2003	15.59	15.71	15.56	15.59	188,615	+0.06(+0.40%)
May 02, 2003	15.23	15.53	15.17	15.53	300,317	+0.29(+1.91%)
May 01, 2003	15.21	15.35	15.09	15.23	487,017	-0.12(-0.76%)
Apr 30, 2003	15.43	15.43	15.25	15.35	282,125	+0.15(+1.01%)
Apr 29, 2003	15.33	15.39	15.10	15.20	119,360	-0.11(-0.70%)
Apr 28, 2003	15.00	15.35	14.99	15.30	322,019	+0.46(+3.12%)
Apr 25, 2003	14.98	15.04	14.84	14.84	379,146	-0.33(-2.15%)
Apr 24, 2003	15.21	15.29	15.04	15.17	139,786	-0.21(-1.37%)
Apr 23, 2003	15.30	15.39	15.16	15.38	86,169	+0.12(+0.76%)
Apr 22, 2003	14.88	15.29	14.77	15.26	122,552	+0.32(+2.14%)
Apr 21, 2003	14.95	14.99	14.82	14.94	165,956	+0.01(+0.06%)
Apr 17, 2003	14.76	14.94	14.75	14.93	166,913	+0.25(+1.71%)
Apr 16, 2003	14.83	14.90	14.62	14.68	107,233	-0.18(-1.22%)
Apr 15, 2003	14.69	14.88	14.64	14.86	300,317	+0.26(+1.78%)
Apr 14, 2003	14.41	14.60	14.41	14.60	311,806	+0.25(+1.75%)
Apr 11, 2003	14.42	14.53	14.26	14.35	166,594	+0.03(+0.22%)
Apr 10, 2003	14.47	14.47	14.23	14.32	98,935	-0.09(-0.61%)
Apr 09, 2003	14.52	14.57	14.31	14.41	96,382	-0.04(-0.26%)
Apr 08, 2003	14.39	14.53	14.34	14.44	208,721	+0.09(+0.66%)
Apr 07, 2003	14.66	14.66	14.34	14.35	468,188	+0.22(+1.53%)
Apr 04, 2003	14.14	14.24	14.05	14.13	127,977	+0.17(+1.19%)
Apr 03, 2003	14.16	14.16	13.97	13.97	712,973	-0.05(-0.36%)
Apr 02, 2003	13.93	14.06	13.93	14.02	589,783	+0.29(+2.15%)

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.