Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.12	20.16	19.74	19.81	1,873,342	-0.10(-0.49%)
Jun 27, 2003	20.25	20.28	19.91	19.91	1,008,738	-0.34(-1.69%)
Jun 26, 2003	20.07	20.27	19.91	20.25	1,905,803	-0.02(-0.10%)
Jun 25, 2003	20.41	20.65	20.27	20.27	1,250,256	-0.11(-0.55%)
Jun 24, 2003	20.41	20.46	20.22	20.39	971,786	+0.08(+0.39%)
Jun 23, 2003	20.82	20.82	20.30	20.31	1,732,066	-0.37(-1.78%)
Jun 20, 2003	20.82	20.89	20.58	20.68	1,940,306	+0.25(+1.22%)
Jun 19, 2003	21.06	21.06	20.42	20.43	2,418,237	-0.64(-3.02%)
Jun 18, 2003	21.06	21.35	20.98	21.06	2,472,747	+0.20(+0.94%)
Jun 17, 2003	20.70	20.94	20.64	20.87	2,112,410	+0.14(+0.66%)
Jun 16, 2003	20.52	20.76	20.47	20.73	1,561,799	+0.55(+2.72%)
Jun 13, 2003	20.37	20.37	20.06	20.18	1,392,962	-0.29(-1.44%)
Jun 12, 2003	20.52	20.55	20.38	20.47	1,935,610	-0.35(-1.67%)
Jun 11, 2003	20.37	20.82	20.34	20.82	1,101,221	+0.41(+2.02%)
Jun 10, 2003	20.48	20.60	20.31	20.41	820,710	+0.09(+0.46%)
Jun 09, 2003	20.29	20.47	20.19	20.32	1,405,415	-0.21(-1.00%)
Jun 06, 2003	20.85	20.87	20.47	20.52	2,927,200	-0.20(-0.95%)
Jun 05, 2003	20.20	20.81	20.09	20.72	2,035,851	+0.30(+1.49%)
Jun 04, 2003	20.04	20.45	20.02	20.42	1,105,713	+0.32(+1.58%)
Jun 03, 2003	20.09	20.18	20.01	20.10	1,189,621	+0.49(+2.52%)
Jun 02, 2003	19.51	19.93	19.45	19.60	1,606,305	+0.00(+0.03%)
May 30, 2003	19.86	19.89	19.47	19.60	1,834,757	-0.38(-1.91%)
May 29, 2003	20.16	20.19	19.85	19.98	1,028,746	-0.10(-0.51%)
May 28, 2003	19.89	20.18	19.87	20.08	1,230,657	-0.04(-0.22%)
May 27, 2003	19.63	20.20	19.54	20.13	1,459,517	+0.24(+1.21%)
May 23, 2003	19.91	20.03	19.73	19.89	997,918	-0.39(-1.93%)
May 22, 2003	19.92	20.41	19.92	20.28	1,179,209	+0.34(+1.72%)
May 21, 2003	19.86	20.04	19.72	19.94	1,776,776	-0.04(-0.22%)
May 20, 2003	19.94	20.20	19.84	19.98	2,409,867	-0.04(-0.20%)
May 19, 2003	20.93	20.93	19.98	20.02	2,900,864	-1.07(-5.06%)
May 16, 2003	20.94	21.33	20.94	21.09	1,504,023	+0.24(+1.13%)
May 15, 2003	20.81	20.89	20.64	20.85	992,202	+0.28(+1.36%)
May 14, 2003	20.76	20.76	20.47	20.57	1,192,888	-0.03(-0.14%)
May 13, 2003	20.56	20.66	20.43	20.60	1,387,245	-0.29(-1.38%)
May 12, 2003	20.44	20.89	20.43	20.89	1,806,787	+0.46(+2.25%)
May 09, 2003	20.00	20.45	19.98	20.43	1,294,762	+0.27(+1.34%)
May 08, 2003	20.23	20.24	20.05	20.16	1,746,969	-0.36(-1.77%)
May 07, 2003	20.69	20.82	20.45	20.52	1,885,592	-0.66(-3.12%)
May 06, 2003	21.10	21.37	21.10	21.18	2,000,328	-0.22(-1.03%)
May 05, 2003	21.32	21.49	21.12	21.41	2,128,947	+0.12(+0.58%)
May 02, 2003	20.35	21.31	20.35	21.28	3,082,155	+1.14(+5.67%)
May 01, 2003	20.03	20.27	20.01	20.14	1,832,919	+0.29(+1.48%)
Apr 30, 2003	19.48	19.96	19.48	19.85	2,064,229	+0.47(+2.43%)
Apr 29, 2003	19.53	19.54	19.10	19.38	2,085,461	-0.41(-2.05%)
Apr 28, 2003	19.44	19.81	19.40	19.78	1,315,178	+0.29(+1.48%)
Apr 25, 2003	19.31	19.59	19.31	19.49	1,861,093	+0.11(+0.56%)
Apr 24, 2003	19.23	19.44	19.12	19.39	2,424,566	-0.35(-1.79%)
Apr 23, 2003	19.56	19.81	19.56	19.74	1,623,659	+0.23(+1.15%)
Apr 22, 2003	18.88	19.57	18.87	19.51	1,780,247	+0.41(+2.13%)
Apr 21, 2003	19.13	19.30	19.08	19.11	1,200,237	+0.08(+0.44%)
Apr 17, 2003	18.63	19.11	18.63	19.02	1,451,350	+0.61(+3.30%)
Apr 16, 2003	18.64	18.69	18.33	18.42	2,002,982	-0.56(-2.94%)
Apr 15, 2003	18.74	19.08	18.65	18.98	2,416,196	-0.18(-0.92%)
Apr 14, 2003	18.99	19.15	18.93	19.15	1,360,909	+0.49(+2.65%)
Apr 11, 2003	19.08	19.14	18.51	18.66	2,027,685	-0.11(-0.60%)
Apr 10, 2003	19.03	19.04	18.63	18.77	2,115,473	-0.04(-0.21%)
Apr 09, 2003	19.01	19.14	18.78	18.81	1,870,893	-0.17(-0.90%)
Apr 08, 2003	18.82	18.98	18.81	18.98	2,855,133	+0.49(+2.65%)
Apr 07, 2003	18.79	18.95	18.45	18.49	2,195,910	+0.18(+0.96%)
Apr 04, 2003	18.27	18.45	18.17	18.31	1,112,654	+0.24(+1.36%)
Apr 03, 2003	18.17	18.21	18.04	18.07	1,311,095	+0.10(+0.54%)
Apr 02, 2003	17.96	18.05	17.78	17.97	1,775,960	+0.41(+2.34%)

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.