Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.41	21.46	21.19	21.35	909,225	+0.02(+0.12%)
Jun 27, 2003	21.30	21.61	21.01	21.32	1,583,536	-0.03(-0.15%)
Jun 26, 2003	20.89	21.44	20.88	21.35	1,348,783	+0.20(+0.97%)
Jun 25, 2003	21.58	21.63	21.12	21.15	1,660,016	-0.43(-2.01%)
Jun 24, 2003	21.41	21.63	21.30	21.58	1,997,816	+0.24(+1.11%)
Jun 23, 2003	21.55	21.58	21.19	21.35	930,800	-0.25(-1.15%)
Jun 20, 2003	21.43	21.69	21.42	21.59	2,285,542	+0.17(+0.78%)
Jun 19, 2003	21.79	21.79	21.37	21.43	1,259,584	-0.36(-1.65%)
Jun 18, 2003	21.79	21.92	21.68	21.79	1,238,974	+0.00(+0.00%)
Jun 17, 2003	21.91	21.96	21.64	21.79	1,389,519	-0.12(-0.54%)
Jun 16, 2003	21.74	21.92	21.66	21.91	1,030,305	+0.26(+1.20%)
Jun 13, 2003	21.77	21.77	21.50	21.64	1,193,247	-0.09(-0.43%)
Jun 12, 2003	21.66	21.76	21.41	21.74	1,090,040	+0.06(+0.29%)
Jun 11, 2003	21.56	21.73	21.43	21.68	1,739,555	+0.24(+1.13%)
Jun 10, 2003	21.69	21.73	21.36	21.43	2,955,345	-0.30(-1.40%)
Jun 09, 2003	21.96	22.04	21.68	21.74	1,007,763	-0.22(-1.02%)
Jun 06, 2003	21.99	22.04	21.81	21.96	1,954,665	+0.01(+0.06%)
Jun 05, 2003	21.74	21.99	21.71	21.95	1,232,695	+0.15(+0.68%)
Jun 04, 2003	21.87	22.03	21.74	21.80	1,557,453	-0.11(-0.51%)
Jun 03, 2003	21.68	21.91	21.62	21.91	1,238,974	+0.24(+1.09%)
Jun 02, 2003	21.96	22.00	21.51	21.68	1,987,189	-0.19(-0.85%)
May 30, 2003	21.43	21.89	21.40	21.86	5,602,677	+0.57(+2.65%)
May 29, 2003	21.05	21.43	21.05	21.30	2,823,477	+0.24(+1.15%)
May 28, 2003	20.85	21.11	20.81	21.05	1,681,753	-0.06(-0.29%)
May 27, 2003	20.84	21.18	20.76	21.12	2,043,382	+0.28(+1.34%)
May 23, 2003	20.79	20.94	20.65	20.84	1,279,871	-0.17(-0.80%)
May 22, 2003	20.86	21.12	20.78	21.00	1,641,661	+0.11(+0.51%)
May 21, 2003	20.78	20.96	20.66	20.90	1,374,706	+0.06(+0.27%)
May 20, 2003	20.86	20.98	20.57	20.84	2,479,398	+0.01(+0.03%)
May 19, 2003	20.73	20.89	20.67	20.84	1,226,898	+0.17(+0.84%)
May 16, 2003	20.99	21.10	20.66	20.66	1,491,760	-0.35(-1.68%)
May 15, 2003	20.94	21.10	20.84	21.02	1,695,600	+0.24(+1.14%)
May 14, 2003	20.87	20.91	20.66	20.78	1,085,692	-0.09(-0.45%)
May 13, 2003	20.63	20.87	20.61	20.87	1,023,381	+0.03(+0.15%)
May 12, 2003	20.74	20.91	20.61	20.84	831,618	+0.11(+0.51%)
May 09, 2003	20.50	20.75	20.46	20.74	1,441,203	+0.32(+1.58%)
May 08, 2003	20.59	20.63	20.30	20.41	1,437,017	-0.27(-1.29%)
May 07, 2003	20.35	20.74	20.28	20.68	1,527,183	+0.20(+1.00%)
May 06, 2003	20.32	20.64	20.30	20.48	1,817,162	-0.04(-0.21%)
May 05, 2003	20.63	20.69	20.37	20.52	1,410,933	+0.00(+0.00%)
May 02, 2003	20.27	20.52	20.22	20.52	1,698,015	+0.09(+0.46%)
May 01, 2003	20.19	20.50	19.81	20.43	1,201,298	+0.09(+0.46%)
Apr 30, 2003	20.45	20.45	20.20	20.33	2,021,807	-0.19(-0.94%)
Apr 29, 2003	20.25	20.53	20.25	20.53	2,225,324	+0.23(+1.13%)
Apr 28, 2003	19.88	20.32	19.87	20.30	1,770,630	+0.47(+2.35%)
Apr 25, 2003	20.06	20.07	19.59	19.83	1,441,525	-0.06(-0.31%)
Apr 24, 2003	19.85	19.99	19.70	19.89	1,366,172	+0.18(+0.91%)
Apr 23, 2003	19.84	19.95	19.51	19.71	1,561,478	-0.22(-1.12%)
Apr 22, 2003	19.22	19.96	19.20	19.94	1,692,379	+0.65(+3.38%)
Apr 21, 2003	19.38	19.61	19.27	19.28	732,114	-0.20(-1.05%)
Apr 17, 2003	19.14	19.54	19.14	19.49	867,362	+0.32(+1.65%)
Apr 16, 2003	19.44	19.44	19.02	19.17	1,652,932	-0.28(-1.44%)
Apr 15, 2003	19.79	19.79	19.35	19.45	2,318,066	-0.34(-1.69%)
Apr 14, 2003	19.57	19.81	19.57	19.79	1,085,853	+0.17(+0.85%)
Apr 11, 2003	19.77	19.82	19.51	19.62	1,289,048	+0.13(+0.67%)
Apr 10, 2003	19.40	19.49	19.22	19.49	1,245,254	+0.15(+0.77%)
Apr 09, 2003	19.59	19.81	19.23	19.34	1,075,549	-0.18(-0.92%)
Apr 08, 2003	19.46	19.68	19.40	19.52	929,351	+0.14(+0.74%)
Apr 07, 2003	19.84	19.87	19.37	19.38	2,126,785	-0.03(-0.16%)
Apr 04, 2003	19.20	19.43	19.08	19.41	1,187,129	+0.29(+1.49%)
Apr 03, 2003	19.28	19.33	19.01	19.12	1,151,707	-0.20(-1.03%)
Apr 02, 2003	19.15	19.43	19.02	19.32	1,544,733	+0.40(+2.13%)

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.