Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	17.86	17.90	17.69	17.74	15,759	-0.07(-0.39%)
Jun 27, 2003	17.93	17.95	17.68	17.81	94,329	-0.13(-0.71%)
Jun 26, 2003	17.74	17.97	17.71	17.93	122,879	+0.09(+0.52%)
Jun 25, 2003	18.08	18.08	17.83	17.84	245,987	-0.18(-1.00%)
Jun 24, 2003	17.93	18.06	17.88	18.02	91,588	+0.01(+0.05%)
Jun 23, 2003	18.21	18.21	17.92	18.01	24,210	-0.26(-1.44%)
Jun 20, 2003	18.37	18.37	18.24	18.27	24,667	+0.14(+0.75%)
Jun 19, 2003	18.48	18.48	18.14	18.14	21,012	-0.37(-1.99%)
Jun 18, 2003	18.48	18.64	18.41	18.51	12,333	-0.04(-0.19%)
Jun 17, 2003	18.54	18.64	18.48	18.54	35,402	+0.02(+0.12%)
Jun 16, 2003	18.21	18.52	18.21	18.52	33,118	+0.32(+1.78%)
Jun 13, 2003	18.37	18.45	18.04	18.20	65,779	-0.25(-1.33%)
Jun 12, 2003	18.61	18.65	18.34	18.44	80,625	+0.12(+0.65%)
Jun 11, 2003	17.98	18.39	17.98	18.32	31,519	+0.29(+1.60%)
Jun 10, 2003	18.08	18.09	17.91	18.03	20,784	+0.14(+0.76%)
Jun 09, 2003	17.97	18.04	17.88	17.90	61,896	-0.28(-1.54%)
Jun 06, 2003	18.21	18.43	18.13	18.18	42,710	+0.08(+0.44%)
Jun 05, 2003	17.91	18.10	17.89	18.10	41,112	+0.08(+0.46%)
Jun 04, 2003	17.67	18.02	17.67	18.02	29,235	+0.36(+2.03%)
Jun 03, 2003	17.73	17.78	17.60	17.66	29,463	-0.07(-0.37%)
Jun 02, 2003	17.62	17.88	17.62	17.72	70,804	+0.14(+0.82%)
May 30, 2003	17.33	17.58	17.33	17.58	49,562	+0.34(+1.96%)
May 29, 2003	17.36	17.40	17.06	17.24	62,353	-0.11(-0.63%)
May 28, 2003	17.40	17.42	17.28	17.35	59,384	+0.05(+0.30%)
May 27, 2003	16.83	17.30	16.83	17.30	38,599	+0.32(+1.86%)
May 23, 2003	16.86	17.00	16.79	16.98	45,680	+0.10(+0.57%)
May 22, 2003	16.81	16.97	16.75	16.89	67,606	+0.16(+0.94%)
May 21, 2003	16.76	16.83	16.64	16.73	32,204	-0.05(-0.31%)
May 20, 2003	16.94	16.94	16.64	16.78	31,747	+0.04(+0.21%)
May 19, 2003	16.99	17.01	16.75	16.75	77,656	-0.46(-2.65%)
May 16, 2003	17.29	17.33	17.12	17.20	14,389	-0.07(-0.38%)
May 15, 2003	17.29	17.30	17.13	17.27	142,065	+0.09(+0.51%)
May 14, 2003	17.32	17.32	17.05	17.18	27,408	+0.00(+0.00%)
May 13, 2003	17.21	17.26	17.08	17.18	17,130	-0.07(-0.38%)
May 12, 2003	16.99	17.32	16.99	17.25	33,803	+0.23(+1.34%)
May 09, 2003	16.81	17.13	16.81	17.02	12,562	+0.16(+0.96%)
May 08, 2003	16.90	16.99	16.77	16.86	30,377	-0.17(-1.00%)
May 07, 2003	17.04	17.12	16.94	17.03	23,068	-0.02(-0.10%)
May 06, 2003	16.97	17.21	16.97	17.04	17,815	+0.14(+0.83%)
May 05, 2003	17.08	17.08	16.86	16.90	108,490	-0.07(-0.44%)
May 02, 2003	16.79	17.07	16.68	16.98	198,480	+0.19(+1.12%)
May 01, 2003	16.64	16.85	16.53	16.79	44,538	-0.13(-0.75%)
Apr 30, 2003	16.77	16.97	16.76	16.92	30,834	+0.11(+0.62%)
Apr 29, 2003	16.90	16.96	16.75	16.81	23,296	+0.00(+0.00%)
Apr 28, 2003	16.49	16.85	16.49	16.81	18,043	+0.39(+2.35%)
Apr 25, 2003	16.65	16.65	16.42	16.43	35,173	-0.25(-1.50%)
Apr 24, 2003	16.63	16.77	16.59	16.68	109,860	-0.17(-1.01%)
Apr 23, 2003	16.68	16.85	16.58	16.85	73,316	+0.17(+1.02%)
Apr 22, 2003	16.28	16.68	16.20	16.68	106,206	+0.42(+2.61%)
Apr 21, 2003	16.24	16.33	16.18	16.25	45,680	-0.04(-0.22%)
Apr 17, 2003	16.02	16.29	16.02	16.29	11,191	+0.27(+1.67%)
Apr 16, 2003	16.27	16.36	16.00	16.02	16,901	-0.24(-1.48%)
Apr 15, 2003	15.98	16.26	15.98	16.26	216,980	+0.16(+0.98%)
Apr 14, 2003	15.87	16.10	15.79	16.10	63,495	+0.30(+1.91%)
Apr 11, 2003	16.09	16.09	15.78	15.80	21,241	+0.00(+0.00%)
Apr 10, 2003	15.84	15.84	15.63	15.80	26,951	-0.03(-0.17%)
Apr 09, 2003	16.02	16.07	15.77	15.83	22,383	-0.16(-0.99%)
Apr 08, 2003	16.07	16.09	15.90	15.99	20,784	-0.02(-0.14%)
Apr 07, 2003	16.09	16.47	16.00	16.01	67,149	+0.12(+0.74%)
Apr 04, 2003	16.07	16.07	15.82	15.89	32,661	-0.00(-0.03%)
Apr 03, 2003	16.05	16.09	15.86	15.89	192,770	-0.13(-0.79%)
Apr 02, 2003	15.85	16.05	15.81	16.02	36,544	+0.60(+3.92%)

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.