Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.76	15.85	15.66	15.69	80,284	-0.04(-0.24%)
Jun 27, 2003	15.91	15.92	15.60	15.72	40,328	-0.47(-2.92%)
Jun 26, 2003	16.20	16.37	16.09	16.20	47,761	+0.05(+0.30%)
Jun 25, 2003	16.28	16.57	16.15	16.15	35,310	-0.32(-1.93%)
Jun 24, 2003	16.38	16.58	16.38	16.47	20,628	-0.08(-0.49%)
Jun 23, 2003	16.75	16.75	16.39	16.55	109,647	-0.75(-4.33%)
Jun 20, 2003	17.54	17.61	17.29	17.29	41,443	-0.30(-1.71%)
Jun 19, 2003	17.87	17.87	17.57	17.60	85,302	-0.31(-1.74%)
Jun 18, 2003	17.91	18.12	17.77	17.91	112,435	+0.34(+1.93%)
Jun 17, 2003	17.68	17.86	17.57	17.57	621,648	+0.06(+0.37%)
Jun 16, 2003	17.29	17.57	17.14	17.50	162,613	+0.29(+1.66%)
Jun 13, 2003	17.48	17.50	17.03	17.22	39,213	+0.10(+0.57%)
Jun 12, 2003	17.05	17.27	17.03	17.12	97,753	+0.36(+2.12%)
Jun 11, 2003	16.73	16.84	16.64	16.77	36,425	+0.20(+1.20%)
Jun 10, 2003	16.60	16.65	16.39	16.57	66,903	+0.10(+0.62%)
Jun 09, 2003	16.54	16.65	16.44	16.47	40,514	-0.28(-1.67%)
Jun 06, 2003	17.06	17.09	16.65	16.75	122,285	-0.48(-2.81%)
Jun 05, 2003	17.19	17.30	17.10	17.23	110,205	-0.47(-2.67%)
Jun 04, 2003	17.37	17.72	17.32	17.70	165,029	+0.19(+1.11%)
Jun 03, 2003	17.48	17.57	17.36	17.51	78,983	+0.24(+1.37%)
Jun 02, 2003	17.35	17.52	17.16	17.27	248,473	+0.04(+0.22%)
May 30, 2003	16.96	17.33	16.90	17.23	101,470	+0.27(+1.62%)
May 29, 2003	16.79	16.98	16.77	16.96	97,382	+0.28(+1.68%)
May 28, 2003	16.58	16.90	16.36	16.68	77,496	+0.27(+1.64%)
May 27, 2003	16.09	16.47	16.07	16.41	84,001	+0.10(+0.59%)
May 23, 2003	16.28	16.41	16.22	16.31	18,212	+0.06(+0.36%)
May 22, 2003	16.17	16.33	16.06	16.26	57,611	+0.22(+1.38%)
May 21, 2003	15.91	16.11	15.83	16.04	110,205	+0.16(+0.98%)
May 20, 2003	15.87	16.14	15.75	15.88	63,744	-0.25(-1.53%)
May 19, 2003	16.74	16.74	16.04	16.13	106,302	-0.72(-4.25%)
May 16, 2003	16.80	17.00	16.68	16.84	24,159	+0.25(+1.52%)
May 15, 2003	16.40	16.71	16.36	16.59	44,788	+0.06(+0.39%)
May 14, 2003	16.58	16.62	16.33	16.52	44,416	-0.17(-1.03%)
May 13, 2003	16.47	16.73	16.35	16.70	74,895	-0.20(-1.18%)
May 12, 2003	16.64	16.99	16.59	16.90	356,077	+0.10(+0.58%)
May 09, 2003	16.35	16.87	16.33	16.80	33,080	+0.47(+2.87%)
May 08, 2003	16.47	16.68	16.26	16.33	118,568	-0.35(-2.10%)
May 07, 2003	16.83	16.86	16.65	16.68	49,620	-0.42(-2.48%)
May 06, 2003	16.76	17.16	16.74	17.11	87,532	+0.34(+2.05%)
May 05, 2003	16.57	16.81	16.57	16.76	86,045	+0.45(+2.77%)
May 02, 2003	16.14	16.35	16.04	16.31	70,249	+0.17(+1.03%)
May 01, 2003	16.09	16.20	15.93	16.14	21,557	-0.01(-0.03%)
Apr 30, 2003	16.00	16.20	16.00	16.15	127,489	+0.44(+2.77%)
Apr 29, 2003	15.73	15.93	15.57	15.71	279,323	-0.01(-0.03%)
Apr 28, 2003	15.18	15.73	15.16	15.72	49,062	+0.38(+2.46%)
Apr 25, 2003	15.58	15.58	15.31	15.34	32,708	-0.22(-1.38%)
Apr 24, 2003	15.44	15.63	15.42	15.56	61,886	-0.56(-3.50%)
Apr 23, 2003	15.84	16.12	15.73	16.12	291,031	+0.12(+0.74%)
Apr 22, 2003	15.79	16.01	15.71	16.00	190,118	-0.11(-0.70%)
Apr 21, 2003	16.07	16.16	16.04	16.12	30,478	+0.06(+0.40%)
Apr 17, 2003	15.77	16.14	15.77	16.05	134,736	+0.61(+3.94%)
Apr 16, 2003	15.75	15.79	15.44	15.44	39,027	-0.69(-4.30%)
Apr 15, 2003	15.83	16.14	15.83	16.14	117,267	+0.51(+3.24%)
Apr 14, 2003	15.39	15.74	15.39	15.63	154,993	+0.43(+2.80%)
Apr 11, 2003	15.41	15.46	15.11	15.21	49,434	-0.10(-0.67%)
Apr 10, 2003	15.44	15.53	15.17	15.31	27,133	-0.16(-1.04%)
Apr 09, 2003	15.54	15.79	15.43	15.47	50,363	-0.27(-1.71%)
Apr 08, 2003	15.60	15.85	15.58	15.74	60,213	+0.38(+2.45%)
Apr 07, 2003	15.67	15.71	15.36	15.36	226,729	+0.13(+0.85%)
Apr 04, 2003	15.17	15.34	15.08	15.23	161,126	+0.54(+3.70%)
Apr 03, 2003	14.64	14.88	14.56	14.69	106,302	-0.11(-0.73%)
Apr 02, 2003	14.47	14.80	14.47	14.80	168,003	+0.80(+5.69%)

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.