Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	22.53	22.63	22.38	22.41	191,668	-0.07(-0.33%)
Jun 27, 2003	22.52	22.58	22.46	22.49	167,226	-0.03(-0.15%)
Jun 26, 2003	22.29	22.80	22.29	22.52	203,685	+0.23(+1.04%)
Jun 25, 2003	22.39	22.47	22.29	22.29	130,970	-0.10(-0.44%)
Jun 24, 2003	22.09	22.50	22.09	22.39	164,985	+0.30(+1.36%)
Jun 23, 2003	22.46	22.46	22.08	22.09	85,344	-0.37(-1.64%)
Jun 20, 2003	22.53	22.56	22.39	22.46	131,377	-0.06(-0.26%)
Jun 19, 2003	22.89	22.90	22.44	22.52	123,637	-0.31(-1.38%)
Jun 18, 2003	22.83	22.95	22.79	22.83	164,374	+0.00(+0.00%)
Jun 17, 2003	22.90	22.93	22.79	22.83	128,322	-0.02(-0.11%)
Jun 16, 2003	22.80	22.86	22.71	22.85	257,255	+0.10(+0.43%)
Jun 13, 2003	22.95	23.03	22.67	22.76	104,083	-0.16(-0.71%)
Jun 12, 2003	22.73	23.00	22.73	22.92	372,745	+0.24(+1.06%)
Jun 11, 2003	22.44	22.68	22.44	22.68	260,717	+0.14(+0.63%)
Jun 10, 2003	22.47	22.58	22.45	22.53	139,932	+0.06(+0.28%)
Jun 09, 2003	22.58	22.59	22.31	22.47	164,374	-0.13(-0.56%)
Jun 06, 2003	22.87	23.07	22.59	22.60	259,699	-0.25(-1.07%)
Jun 05, 2003	22.74	22.89	22.72	22.84	218,554	+0.06(+0.28%)
Jun 04, 2003	22.60	22.83	22.60	22.78	220,591	+0.18(+0.80%)
Jun 03, 2003	23.45	23.45	22.58	22.60	323,656	-0.87(-3.70%)
Jun 02, 2003	23.30	23.86	23.27	23.47	288,215	+0.21(+0.89%)
May 30, 2003	22.76	23.26	22.73	23.26	248,089	+0.51(+2.22%)
May 29, 2003	22.90	22.92	22.07	22.76	142,376	-0.15(-0.66%)
May 28, 2003	22.82	22.93	22.68	22.91	166,207	+0.10(+0.45%)
May 27, 2003	22.63	22.80	22.58	22.80	138,710	+0.17(+0.76%)
May 23, 2003	22.34	22.63	22.33	22.63	193,705	+0.32(+1.43%)
May 22, 2003	22.19	22.44	22.14	22.31	193,705	+0.10(+0.44%)
May 21, 2003	22.17	22.28	22.09	22.22	98,583	+0.05(+0.22%)
May 20, 2003	22.29	22.29	22.09	22.17	255,829	-0.12(-0.55%)
May 19, 2003	22.47	22.49	22.24	22.29	207,759	-0.18(-0.79%)
May 16, 2003	22.45	22.48	22.31	22.47	234,035	+0.02(+0.11%)
May 15, 2003	22.40	22.76	22.35	22.44	118,748	+0.04(+0.18%)
May 14, 2003	22.46	22.50	22.25	22.40	244,015	-0.02(-0.11%)
May 13, 2003	22.59	22.73	22.36	22.43	223,850	-0.17(-0.74%)
May 12, 2003	22.28	22.61	22.20	22.59	204,500	+0.31(+1.39%)
May 09, 2003	22.24	22.43	22.24	22.28	194,927	+0.15(+0.69%)
May 08, 2003	22.36	22.40	22.10	22.13	328,545	-0.26(-1.14%)
May 07, 2003	22.38	22.52	22.24	22.39	275,383	-0.04(-0.20%)
May 06, 2003	22.98	22.98	22.43	22.43	539,563	-0.39(-1.72%)
May 05, 2003	22.07	22.88	21.99	22.82	1,161,213	+1.13(+5.23%)
May 02, 2003	21.50	21.75	21.46	21.69	236,071	+0.26(+1.21%)
May 01, 2003	21.60	21.67	21.41	21.43	325,897	-0.17(-0.80%)
Apr 30, 2003	21.43	21.71	21.26	21.60	333,230	+0.17(+0.80%)
Apr 29, 2003	21.20	21.63	21.16	21.43	731,232	+0.35(+1.68%)
Apr 28, 2003	19.44	21.36	19.39	21.08	1,653,318	+1.86(+9.68%)
Apr 25, 2003	19.42	19.45	19.10	19.22	149,709	-0.24(-1.24%)
Apr 24, 2003	19.64	19.66	19.41	19.46	107,342	-0.29(-1.47%)
Apr 23, 2003	19.88	19.88	19.59	19.75	160,708	-0.13(-0.64%)
Apr 22, 2003	19.22	20.01	19.21	19.87	209,389	+0.68(+3.53%)
Apr 21, 2003	19.20	19.25	19.11	19.20	128,118	+0.02(+0.13%)
Apr 17, 2003	19.01	19.27	19.01	19.17	81,881	+0.16(+0.83%)
Apr 16, 2003	19.24	19.42	19.00	19.01	171,503	-0.10(-0.51%)
Apr 15, 2003	18.96	19.12	18.93	19.11	200,426	+0.16(+0.85%)
Apr 14, 2003	18.90	18.99	18.86	18.95	128,729	+0.05(+0.26%)
Apr 11, 2003	18.87	18.91	18.84	18.90	139,524	+0.08(+0.42%)
Apr 10, 2003	18.93	18.99	18.76	18.82	240,145	-0.11(-0.57%)
Apr 09, 2003	19.00	19.00	18.90	18.93	248,904	-0.07(-0.39%)
Apr 08, 2003	18.98	19.05	18.87	19.00	298,196	+0.10(+0.55%)
Apr 07, 2003	19.22	19.25	18.86	18.90	254,810	-0.01(-0.05%)
Apr 04, 2003	18.88	18.99	18.83	18.91	138,913	+0.03(+0.18%)
Apr 03, 2003	18.95	18.95	18.80	18.88	90,232	-0.02(-0.10%)
Apr 02, 2003	18.95	19.12	18.79	18.90	368,060	+0.11(+0.57%)

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.