Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.06	18.10	17.88	17.93	15,587	-0.07(-0.39%)
Jun 27, 2003	18.13	18.15	17.88	18.00	93,297	-0.13(-0.71%)
Jun 26, 2003	17.93	18.17	17.91	18.13	121,535	+0.09(+0.52%)
Jun 25, 2003	18.28	18.28	18.03	18.04	243,296	-0.18(-1.00%)
Jun 24, 2003	18.13	18.26	18.08	18.22	90,586	+0.01(+0.05%)
Jun 23, 2003	18.42	18.42	18.12	18.21	23,945	-0.27(-1.44%)
Jun 20, 2003	18.57	18.57	18.44	18.48	24,397	+0.14(+0.75%)
Jun 19, 2003	18.68	18.68	18.34	18.34	20,782	-0.37(-1.99%)
Jun 18, 2003	18.69	18.84	18.61	18.71	12,198	-0.04(-0.19%)
Jun 17, 2003	18.75	18.85	18.68	18.75	35,014	+0.02(+0.12%)
Jun 16, 2003	18.42	18.72	18.42	18.72	32,755	+0.33(+1.78%)
Jun 13, 2003	18.57	18.65	18.24	18.40	65,059	-0.25(-1.33%)
Jun 12, 2003	18.81	18.85	18.54	18.65	79,743	+0.12(+0.65%)
Jun 11, 2003	18.18	18.59	18.18	18.53	31,174	+0.29(+1.60%)
Jun 10, 2003	18.28	18.29	18.11	18.23	20,557	+0.14(+0.76%)
Jun 09, 2003	18.17	18.24	18.07	18.10	61,219	-0.28(-1.54%)
Jun 06, 2003	18.42	18.64	18.33	18.38	42,243	+0.08(+0.44%)
Jun 05, 2003	18.11	18.30	18.09	18.30	40,662	+0.08(+0.46%)
Jun 04, 2003	17.86	18.22	17.86	18.22	28,915	+0.36(+2.03%)
Jun 03, 2003	17.93	17.97	17.80	17.85	29,141	-0.07(-0.37%)
Jun 02, 2003	17.82	18.08	17.81	17.92	70,029	+0.15(+0.82%)
May 30, 2003	17.53	17.77	17.52	17.77	49,020	+0.34(+1.96%)
May 29, 2003	17.55	17.60	17.25	17.43	61,671	-0.11(-0.63%)
May 28, 2003	17.60	17.61	17.47	17.54	58,734	+0.05(+0.30%)
May 27, 2003	17.02	17.49	17.02	17.49	38,177	+0.32(+1.86%)
May 23, 2003	17.04	17.19	16.98	17.17	45,180	+0.10(+0.57%)
May 22, 2003	17.00	17.15	16.93	17.07	66,866	+0.16(+0.94%)
May 21, 2003	16.95	17.02	16.83	16.91	31,852	-0.05(-0.31%)
May 20, 2003	17.13	17.13	16.82	16.97	31,400	+0.04(+0.21%)
May 19, 2003	17.18	17.20	16.93	16.93	76,806	-0.46(-2.65%)
May 16, 2003	17.49	17.52	17.31	17.39	14,231	-0.07(-0.38%)
May 15, 2003	17.49	17.49	17.32	17.46	140,510	+0.09(+0.51%)
May 14, 2003	17.51	17.51	17.24	17.37	27,108	+0.00(+0.00%)
May 13, 2003	17.40	17.45	17.27	17.37	16,942	-0.07(-0.38%)
May 12, 2003	17.18	17.52	17.18	17.44	33,433	+0.23(+1.34%)
May 09, 2003	17.00	17.32	17.00	17.21	12,424	+0.16(+0.96%)
May 08, 2003	17.09	17.18	16.95	17.04	30,044	-0.17(-1.00%)
May 07, 2003	17.23	17.31	17.13	17.22	22,816	-0.02(-0.10%)
May 06, 2003	17.15	17.40	17.15	17.23	17,620	+0.14(+0.83%)
May 05, 2003	17.26	17.26	17.04	17.09	107,303	-0.08(-0.44%)
May 02, 2003	16.98	17.26	16.87	17.17	196,308	+0.19(+1.12%)
May 01, 2003	16.82	17.04	16.72	16.98	44,050	-0.13(-0.75%)
Apr 30, 2003	16.95	17.15	16.94	17.10	30,496	+0.11(+0.63%)
Apr 29, 2003	17.09	17.14	16.93	17.00	23,041	+0.00(+0.00%)
Apr 28, 2003	16.68	17.03	16.68	17.00	17,846	+0.39(+2.35%)
Apr 25, 2003	16.83	16.83	16.60	16.61	34,788	-0.25(-1.50%)
Apr 24, 2003	16.81	16.96	16.77	16.86	108,658	-0.17(-1.01%)
Apr 23, 2003	16.87	17.03	16.76	17.03	72,514	+0.17(+1.02%)
Apr 22, 2003	16.46	16.86	16.38	16.86	105,044	+0.43(+2.61%)
Apr 21, 2003	16.42	16.51	16.36	16.43	45,180	-0.04(-0.21%)
Apr 17, 2003	16.20	16.47	16.20	16.47	11,069	+0.27(+1.67%)
Apr 16, 2003	16.45	16.54	16.18	16.20	16,716	-0.24(-1.48%)
Apr 15, 2003	16.16	16.44	16.16	16.44	214,606	+0.16(+0.98%)
Apr 14, 2003	16.05	16.28	15.96	16.28	62,800	+0.31(+1.91%)
Apr 11, 2003	16.27	16.27	15.96	15.98	21,008	+0.00(+0.00%)
Apr 10, 2003	16.01	16.01	15.80	15.98	26,656	-0.03(-0.17%)
Apr 09, 2003	16.20	16.25	15.95	16.00	22,138	-0.16(-0.99%)
Apr 08, 2003	16.25	16.27	16.07	16.16	20,557	-0.02(-0.14%)
Apr 07, 2003	16.27	16.65	16.18	16.18	66,415	+0.12(+0.74%)
Apr 04, 2003	16.25	16.25	15.99	16.06	32,303	-0.00(-0.03%)
Apr 03, 2003	16.22	16.27	16.04	16.07	190,661	-0.13(-0.79%)
Apr 02, 2003	16.02	16.22	15.98	16.20	36,144	+0.61(+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.