Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.19	19.29	19.10	19.20	61,352	-0.04(-0.23%)
Jun 27, 2003	19.07	19.24	18.97	19.24	58,284	+0.29(+1.55%)
Jun 26, 2003	18.90	19.14	18.90	18.95	89,778	+0.02(+0.13%)
Jun 25, 2003	18.91	18.92	18.83	18.92	47,036	+0.09(+0.47%)
Jun 24, 2003	19.17	19.17	18.83	18.84	57,057	-0.38(-1.98%)
Jun 23, 2003	19.14	19.22	18.95	19.22	106,752	+0.12(+0.64%)
Jun 20, 2003	18.58	19.14	18.52	19.09	122,704	+0.64(+3.44%)
Jun 19, 2003	18.57	18.64	18.35	18.46	124,340	-0.15(-0.81%)
Jun 18, 2003	18.81	18.84	18.58	18.61	122,704	-0.15(-0.81%)
Jun 17, 2003	19.01	19.06	18.75	18.76	158,902	-0.14(-0.72%)
Jun 16, 2003	18.90	18.91	18.74	18.90	78,121	+0.07(+0.39%)
Jun 13, 2003	18.83	18.87	18.70	18.83	67,896	-0.04(-0.23%)
Jun 12, 2003	19.06	19.07	18.73	18.87	67,487	-0.16(-0.85%)
Jun 11, 2003	18.88	19.07	18.88	19.03	70,350	+0.10(+0.54%)
Jun 10, 2003	18.75	18.97	18.75	18.93	66,873	+0.20(+1.04%)
Jun 09, 2003	18.65	18.82	18.61	18.73	57,875	+0.13(+0.71%)
Jun 06, 2003	18.79	18.82	18.60	18.60	59,716	-0.19(-1.01%)
Jun 05, 2003	18.63	18.82	18.56	18.79	129,862	+0.19(+1.00%)
Jun 04, 2003	18.75	18.75	18.58	18.61	113,092	-0.04(-0.21%)
Jun 03, 2003	18.74	18.74	18.44	18.64	83,848	-0.03(-0.18%)
Jun 02, 2003	18.58	18.80	18.51	18.68	136,406	+0.38(+2.06%)
May 30, 2003	18.26	18.34	18.25	18.30	66,669	+0.09(+0.51%)
May 29, 2003	18.26	18.34	18.14	18.21	107,161	+0.01(+0.05%)
May 28, 2003	18.46	18.46	18.14	18.20	68,305	-0.26(-1.40%)
May 27, 2003	18.41	18.59	18.41	18.46	105,321	+0.15(+0.80%)
May 23, 2003	18.24	18.34	17.99	18.31	101,844	+0.14(+0.78%)
May 22, 2003	18.03	18.24	18.03	18.17	96,323	+0.26(+1.45%)
May 21, 2003	18.00	18.05	17.73	17.91	102,049	+0.03(+0.19%)
May 20, 2003	17.99	18.04	17.77	17.88	121,681	-0.07(-0.38%)
May 19, 2003	18.09	18.19	17.95	17.95	158,697	-0.12(-0.68%)
May 16, 2003	17.66	18.07	17.66	18.07	142,746	+0.37(+2.07%)
May 15, 2003	17.69	17.70	17.55	17.70	100,004	+0.01(+0.06%)
May 14, 2003	17.67	17.71	17.53	17.69	114,933	+0.04(+0.22%)
May 13, 2003	17.58	17.71	17.58	17.65	98,777	+0.05(+0.28%)
May 12, 2003	17.55	17.63	17.53	17.60	90,187	+0.11(+0.62%)
May 09, 2003	17.57	17.61	17.43	17.50	80,780	-0.06(-0.33%)
May 08, 2003	17.40	17.57	17.31	17.55	97,550	+0.23(+1.33%)
May 07, 2003	17.14	17.32	17.14	17.32	70,759	+0.01(+0.08%)
May 06, 2003	17.36	17.39	17.23	17.31	82,007	-0.05(-0.31%)
May 05, 2003	17.55	19.00	17.36	17.36	93,459	-0.13(-0.73%)
May 02, 2003	17.41	17.57	17.31	17.49	128,839	-0.17(-0.94%)
May 01, 2003	17.68	17.73	17.62	17.66	128,839	-0.02(-0.11%)
Apr 30, 2003	17.61	17.68	17.55	17.68	123,522	+0.08(+0.44%)
Apr 29, 2003	17.55	17.60	17.53	17.60	79,553	+0.05(+0.31%)
Apr 28, 2003	17.60	17.61	17.53	17.54	136,815	-0.05(-0.28%)
Apr 25, 2003	17.53	17.60	17.48	17.59	85,484	+0.11(+0.64%)
Apr 24, 2003	17.51	17.52	17.41	17.48	76,894	+0.00(+0.00%)
Apr 23, 2003	17.53	17.58	17.41	17.48	92,437	-0.07(-0.42%)
Apr 22, 2003	17.48	17.60	17.47	17.55	82,416	+0.07(+0.39%)
Apr 21, 2003	17.43	17.52	17.41	17.49	82,416	+0.08(+0.45%)
Apr 17, 2003	17.43	17.52	17.36	17.41	86,915	+0.03(+0.17%)
Apr 16, 2003	17.48	17.48	17.36	17.38	62,988	-0.03(-0.17%)
Apr 15, 2003	17.42	17.47	17.35	17.41	85,484	-0.01(-0.08%)
Apr 14, 2003	17.44	17.48	17.36	17.42	59,716	-0.06(-0.36%)
Apr 11, 2003	17.37	17.50	17.35	17.49	50,922	+0.12(+0.70%)
Apr 10, 2003	17.24	17.36	17.22	17.36	59,102	+0.12(+0.68%)
Apr 09, 2003	17.43	17.52	17.22	17.25	68,510	-0.16(-0.93%)
Apr 08, 2003	17.31	17.46	17.29	17.41	81,598	+0.06(+0.34%)
Apr 07, 2003	17.35	17.36	17.30	17.35	53,171	+0.02(+0.11%)
Apr 04, 2003	17.35	17.40	17.31	17.33	44,991	-0.05(-0.28%)
Apr 03, 2003	17.51	17.51	17.36	17.38	64,624	-0.12(-0.67%)
Apr 02, 2003	17.45	17.52	17.41	17.50	76,690	+0.09(+0.53%)

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.