Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.91	16.22	15.78	15.87	759,341	-0.06(-0.35%)
Jun 27, 2003	15.63	16.10	15.63	15.93	296,082	+0.16(+0.99%)
Jun 26, 2003	15.96	15.98	15.64	15.77	120,232	+0.08(+0.53%)
Jun 25, 2003	15.54	16.02	15.40	15.69	196,557	+0.00(+0.00%)
Jun 24, 2003	15.31	15.86	15.31	15.69	337,171	+0.30(+1.98%)
Jun 23, 2003	16.43	16.45	15.32	15.39	503,589	-0.75(-4.63%)
Jun 20, 2003	16.05	16.54	15.68	16.13	1,232,032	-0.01(-0.06%)
Jun 19, 2003	16.29	16.60	15.78	16.14	237,646	-0.40(-2.40%)
Jun 18, 2003	16.46	16.65	16.20	16.54	242,525	+0.07(+0.45%)
Jun 17, 2003	16.23	16.52	16.12	16.46	123,159	+0.18(+1.13%)
Jun 16, 2003	16.06	16.42	16.06	16.28	254,776	+0.18(+1.15%)
Jun 13, 2003	16.06	16.36	16.04	16.10	217,698	-0.04(-0.23%)
Jun 12, 2003	15.40	16.38	15.40	16.13	395,716	+0.63(+4.05%)
Jun 11, 2003	15.73	15.73	15.14	15.51	338,472	-0.10(-0.65%)
Jun 10, 2003	15.91	16.27	15.37	15.61	367,853	-0.54(-3.31%)
Jun 09, 2003	15.84	16.14	15.73	16.14	463,259	+0.08(+0.52%)
Jun 06, 2003	15.73	16.23	15.73	16.06	546,196	+0.38(+2.41%)
Jun 05, 2003	15.41	15.82	15.39	15.68	363,733	+0.18(+1.19%)
Jun 04, 2003	15.68	15.80	15.40	15.50	377,502	-0.19(-1.23%)
Jun 03, 2003	15.40	15.82	15.17	15.69	392,247	+0.26(+1.67%)
Jun 02, 2003	15.70	15.70	15.28	15.43	169,019	-0.20(-1.30%)
May 30, 2003	15.77	15.77	15.46	15.63	265,075	-0.15(-0.94%)
May 29, 2003	15.47	15.82	15.24	15.78	223,335	+0.30(+1.91%)
May 28, 2003	15.43	15.63	15.31	15.49	246,211	+0.06(+0.36%)
May 27, 2003	14.68	15.54	14.68	15.43	483,207	+0.46(+3.08%)
May 23, 2003	14.80	15.08	14.67	14.97	176,500	+0.11(+0.74%)
May 22, 2003	14.99	15.00	14.77	14.86	152,865	-0.20(-1.35%)
May 21, 2003	14.85	15.13	14.81	15.06	165,984	+0.12(+0.80%)
May 20, 2003	15.13	15.25	14.79	14.94	192,003	-0.21(-1.40%)
May 19, 2003	15.51	15.65	15.09	15.15	330,667	-0.33(-2.14%)
May 16, 2003	15.40	15.73	15.37	15.49	340,858	-0.24(-1.52%)
May 15, 2003	15.16	15.83	15.13	15.73	329,366	+0.32(+2.10%)
May 14, 2003	15.68	15.74	14.99	15.40	366,118	-0.38(-2.40%)
May 13, 2003	15.86	16.10	15.52	15.78	710,771	+0.08(+0.53%)
May 12, 2003	15.45	15.74	15.22	15.70	291,529	+0.30(+1.98%)
May 09, 2003	15.14	15.63	15.00	15.39	305,957	+0.31(+2.08%)
May 08, 2003	15.03	15.12	14.76	15.08	307,249	+0.10(+0.68%)
May 07, 2003	14.76	15.22	14.76	14.98	258,679	+0.18(+1.25%)
May 06, 2003	14.87	14.93	14.73	14.79	289,360	-0.07(-0.50%)
May 05, 2003	14.57	14.93	14.44	14.87	368,612	+0.27(+1.83%)
May 02, 2003	14.54	14.71	14.30	14.60	187,667	+0.12(+0.83%)
May 01, 2003	14.42	14.65	13.97	14.48	269,737	+0.21(+1.49%)
Apr 30, 2003	13.88	14.53	13.71	14.27	620,786	+0.43(+3.13%)
Apr 29, 2003	13.79	14.07	13.71	13.84	268,761	+0.09(+0.67%)
Apr 28, 2003	13.14	13.82	13.00	13.74	406,774	+0.59(+4.49%)
Apr 25, 2003	13.14	13.30	12.96	13.15	202,736	-0.13(-0.97%)
Apr 24, 2003	13.43	13.61	13.23	13.28	368,720	-0.28(-2.04%)
Apr 23, 2003	13.50	13.70	13.35	13.56	326,113	+0.06(+0.41%)
Apr 22, 2003	13.48	13.69	13.48	13.50	301,828	-0.01(-0.07%)
Apr 21, 2003	13.65	13.68	13.48	13.51	390,403	-0.09(-0.68%)
Apr 17, 2003	13.45	13.73	13.33	13.61	186,366	+0.16(+1.17%)
Apr 16, 2003	13.85	13.96	13.32	13.45	358,963	-0.34(-2.47%)
Apr 15, 2003	13.84	13.93	13.75	13.79	437,022	-0.04(-0.27%)
Apr 14, 2003	13.62	13.97	13.54	13.83	175,307	+0.18(+1.35%)
Apr 11, 2003	13.84	14.17	13.55	13.64	183,547	-0.19(-1.40%)
Apr 10, 2003	13.61	14.16	13.47	13.84	375,225	+0.22(+1.63%)
Apr 09, 2003	13.64	14.03	13.59	13.61	257,486	-0.11(-0.80%)
Apr 08, 2003	14.25	14.31	13.64	13.72	311,694	-0.33(-2.37%)
Apr 07, 2003	13.80	14.38	13.80	14.06	517,466	+0.13(+0.93%)
Apr 04, 2003	13.84	14.16	13.79	13.93	591,297	+0.39(+2.86%)
Apr 03, 2003	13.84	14.25	13.52	13.54	415,447	-0.22(-1.61%)
Apr 02, 2003	13.52	14.00	13.44	13.76	890,415	+0.35(+2.61%)

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.