Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.62	21.66	21.39	21.55	900,787	+0.03(+0.12%)
Jun 27, 2003	21.50	21.82	21.21	21.52	1,568,840	-0.03(-0.15%)
Jun 26, 2003	21.09	21.64	21.08	21.55	1,336,266	+0.21(+0.97%)
Jun 25, 2003	21.78	21.83	21.32	21.35	1,644,610	-0.44(-2.01%)
Jun 24, 2003	21.61	21.83	21.50	21.78	1,979,275	+0.24(+1.11%)
Jun 23, 2003	21.75	21.78	21.39	21.55	922,162	-0.25(-1.15%)
Jun 20, 2003	21.63	21.90	21.62	21.80	2,264,330	+0.17(+0.78%)
Jun 19, 2003	21.99	21.99	21.57	21.63	1,247,894	-0.36(-1.65%)
Jun 18, 2003	21.99	22.12	21.88	21.99	1,227,476	+0.00(+0.00%)
Jun 17, 2003	22.11	22.16	21.84	21.99	1,376,623	-0.12(-0.54%)
Jun 16, 2003	21.94	22.12	21.86	22.11	1,020,743	+0.26(+1.21%)
Jun 13, 2003	21.98	21.98	21.70	21.85	1,182,173	-0.09(-0.43%)
Jun 12, 2003	21.86	21.97	21.61	21.94	1,079,923	+0.06(+0.29%)
Jun 11, 2003	21.76	21.93	21.63	21.88	1,723,411	+0.24(+1.13%)
Jun 10, 2003	21.89	21.93	21.56	21.63	2,927,917	-0.31(-1.40%)
Jun 09, 2003	22.17	22.25	21.88	21.94	998,411	-0.23(-1.02%)
Jun 06, 2003	22.19	22.25	22.02	22.17	1,936,524	+0.01(+0.06%)
Jun 05, 2003	21.95	22.19	21.92	22.15	1,221,254	+0.15(+0.68%)
Jun 04, 2003	22.07	22.24	21.94	22.00	1,542,998	-0.11(-0.51%)
Jun 03, 2003	21.88	22.12	21.82	22.12	1,227,476	+0.24(+1.09%)
Jun 02, 2003	22.16	22.20	21.72	21.88	1,968,747	-0.19(-0.85%)
May 30, 2003	21.63	22.10	21.60	22.07	5,550,680	+0.57(+2.65%)
May 29, 2003	21.25	21.63	21.25	21.50	2,797,273	+0.24(+1.15%)
May 28, 2003	21.04	21.31	21.01	21.25	1,666,145	-0.06(-0.29%)
May 27, 2003	21.04	21.38	20.95	21.31	2,024,418	+0.28(+1.34%)
May 23, 2003	20.99	21.13	20.84	21.03	1,267,993	-0.17(-0.80%)
May 22, 2003	21.06	21.31	20.97	21.20	1,626,425	+0.11(+0.50%)
May 21, 2003	20.98	21.16	20.86	21.10	1,361,948	+0.06(+0.27%)
May 20, 2003	21.06	21.18	20.76	21.04	2,456,387	+0.01(+0.03%)
May 19, 2003	20.92	21.08	20.86	21.03	1,215,512	+0.18(+0.84%)
May 16, 2003	21.19	21.30	20.86	20.86	1,477,916	-0.36(-1.68%)
May 15, 2003	21.13	21.30	21.03	21.21	1,679,863	+0.24(+1.14%)
May 14, 2003	21.07	21.10	20.85	20.98	1,075,616	-0.09(-0.45%)
May 13, 2003	20.83	21.07	20.81	21.07	1,013,884	+0.03(+0.15%)
May 12, 2003	20.93	21.10	20.80	21.04	823,900	+0.11(+0.51%)
May 09, 2003	20.69	20.94	20.66	20.93	1,427,828	+0.33(+1.58%)
May 08, 2003	20.78	20.82	20.49	20.61	1,423,680	-0.27(-1.29%)
May 07, 2003	20.54	20.94	20.47	20.88	1,513,009	+0.21(+1.00%)
May 06, 2003	20.51	20.83	20.49	20.67	1,800,298	-0.04(-0.21%)
May 05, 2003	20.83	20.89	20.56	20.71	1,397,839	+0.00(+0.00%)
May 02, 2003	20.46	20.71	20.41	20.71	1,682,256	+0.09(+0.46%)
May 01, 2003	20.38	20.69	20.00	20.62	1,190,149	+0.09(+0.46%)
Apr 30, 2003	20.64	20.64	20.39	20.52	2,003,043	-0.19(-0.94%)
Apr 29, 2003	20.44	20.72	20.44	20.72	2,204,671	+0.23(+1.13%)
Apr 28, 2003	20.07	20.51	20.06	20.49	1,754,198	+0.47(+2.35%)
Apr 25, 2003	20.25	20.26	19.77	20.02	1,428,147	-0.06(-0.31%)
Apr 24, 2003	20.04	20.18	19.89	20.08	1,353,493	+0.18(+0.91%)
Apr 23, 2003	20.03	20.14	19.70	19.90	1,546,986	-0.23(-1.12%)
Apr 22, 2003	19.40	20.15	19.38	20.12	1,676,673	+0.66(+3.38%)
Apr 21, 2003	19.56	19.79	19.45	19.47	725,319	-0.21(-1.05%)
Apr 17, 2003	19.32	19.72	19.32	19.67	859,313	+0.32(+1.65%)
Apr 16, 2003	19.62	19.62	19.20	19.35	1,637,591	-0.28(-1.44%)
Apr 15, 2003	19.97	19.97	19.53	19.63	2,296,552	-0.34(-1.69%)
Apr 14, 2003	19.75	20.00	19.75	19.97	1,075,776	+0.17(+0.85%)
Apr 11, 2003	19.95	20.00	19.70	19.80	1,277,085	+0.13(+0.67%)
Apr 10, 2003	19.58	19.67	19.40	19.67	1,233,697	+0.15(+0.77%)
Apr 09, 2003	19.78	19.99	19.41	19.52	1,065,567	-0.18(-0.92%)
Apr 08, 2003	19.64	19.87	19.58	19.70	920,726	+0.14(+0.74%)
Apr 07, 2003	20.03	20.06	19.55	19.56	2,107,047	-0.03(-0.16%)
Apr 04, 2003	19.38	19.61	19.26	19.59	1,176,111	+0.29(+1.49%)
Apr 03, 2003	19.47	19.52	19.19	19.30	1,141,018	-0.20(-1.03%)
Apr 02, 2003	19.33	19.62	19.20	19.50	1,530,397	+0.41(+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.