Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.75	21.02	20.64	20.82	362,361	+0.19(+0.90%)
Jun 27, 2003	20.54	20.95	20.48	20.64	164,586	+0.02(+0.08%)
Jun 26, 2003	20.84	20.88	20.20	20.62	286,113	-0.02(-0.08%)
Jun 25, 2003	20.72	20.78	20.39	20.64	343,484	+0.07(+0.35%)
Jun 24, 2003	20.72	20.81	20.15	20.56	563,961	-0.16(-0.78%)
Jun 23, 2003	20.30	21.60	20.30	20.72	1,297,444	+0.55(+2.73%)
Jun 20, 2003	19.78	20.26	19.78	20.17	830,334	+0.24(+1.18%)
Jun 19, 2003	19.29	20.04	19.29	19.94	767,658	+0.57(+2.93%)
Jun 18, 2003	19.33	19.44	19.09	19.37	412,946	-0.02(-0.08%)
Jun 17, 2003	19.52	19.62	19.01	19.39	547,675	-0.13(-0.66%)
Jun 16, 2003	19.37	19.53	19.33	19.52	445,395	+0.03(+0.17%)
Jun 13, 2003	19.81	19.81	19.13	19.48	662,787	-0.31(-1.56%)
Jun 12, 2003	19.83	20.10	19.78	19.79	592,338	-0.03(-0.16%)
Jun 11, 2003	19.52	19.95	19.46	19.83	542,123	+0.31(+1.58%)
Jun 10, 2003	19.87	19.93	19.38	19.52	381,608	-0.28(-1.39%)
Jun 09, 2003	19.45	19.97	19.45	19.79	464,148	+0.43(+2.22%)
Jun 06, 2003	20.04	20.18	19.23	19.36	585,305	-0.41(-2.09%)
Jun 05, 2003	19.37	19.86	19.31	19.78	670,560	+0.53(+2.74%)
Jun 04, 2003	19.21	19.37	19.14	19.25	761,243	+0.14(+0.72%)
Jun 03, 2003	19.10	19.53	18.93	19.11	1,239,086	+0.02(+0.08%)
Jun 02, 2003	18.64	19.13	17.70	19.10	3,415,476	+2.25(+13.38%)
May 30, 2003	16.23	16.92	16.19	16.84	739,034	+0.78(+4.84%)
May 29, 2003	16.21	16.33	15.95	16.06	379,017	-0.19(-1.15%)
May 28, 2003	16.19	16.56	15.85	16.25	688,079	+0.22(+1.37%)
May 27, 2003	16.22	16.22	15.64	16.03	994,427	-0.19(-1.15%)
May 23, 2003	16.58	16.58	16.10	16.22	687,339	-0.36(-2.15%)
May 22, 2003	16.81	16.99	16.49	16.58	424,050	-0.23(-1.35%)
May 21, 2003	16.32	16.86	16.32	16.80	294,750	+0.36(+2.22%)
May 20, 2003	16.37	16.62	16.37	16.44	273,282	+0.15(+0.90%)
May 19, 2003	16.48	16.69	16.15	16.29	542,000	-0.19(-1.13%)
May 16, 2003	17.05	17.19	16.06	16.48	1,126,812	-0.70(-4.06%)
May 15, 2003	17.58	17.58	17.02	17.17	744,710	-0.53(-2.98%)
May 14, 2003	17.80	17.80	17.18	17.70	391,232	+0.36(+2.06%)
May 13, 2003	17.52	17.52	17.09	17.35	481,544	-0.12(-0.70%)
May 12, 2003	17.02	17.56	17.02	17.47	448,356	+0.36(+2.13%)
May 09, 2003	17.35	17.38	17.02	17.10	582,714	-0.17(-0.99%)
May 08, 2003	17.10	17.43	16.82	17.27	2,477,186	+1.22(+7.63%)
May 07, 2003	15.70	16.08	15.58	16.05	457,856	+0.35(+2.22%)
May 06, 2003	15.14	15.70	15.12	15.70	371,121	+0.51(+3.36%)
May 05, 2003	15.29	15.32	14.88	15.19	640,085	-0.11(-0.69%)
May 02, 2003	15.28	15.54	15.24	15.29	337,932	-0.15(-0.94%)
May 01, 2003	15.79	15.91	15.32	15.44	306,594	-0.35(-2.21%)
Apr 30, 2003	15.32	15.87	15.20	15.79	524,480	+0.46(+3.01%)
Apr 29, 2003	15.88	16.45	14.83	15.33	1,478,193	-0.24(-1.56%)
Apr 28, 2003	15.01	15.72	15.01	15.57	752,359	+0.61(+4.06%)
Apr 25, 2003	15.03	15.12	14.88	14.96	490,304	+0.10(+0.65%)
Apr 24, 2003	14.87	14.95	14.73	14.86	368,036	+0.04(+0.27%)
Apr 23, 2003	14.63	14.91	14.59	14.82	446,752	+0.28(+1.95%)
Apr 22, 2003	14.10	14.76	14.10	14.54	614,052	+0.44(+3.10%)
Apr 21, 2003	13.67	14.16	13.66	14.10	553,597	+0.52(+3.82%)
Apr 17, 2003	13.83	13.92	13.50	13.58	768,892	-0.24(-1.76%)
Apr 16, 2003	14.09	14.09	13.82	13.83	287,964	-0.24(-1.67%)
Apr 15, 2003	14.20	14.31	13.86	14.06	438,855	-0.11(-0.74%)
Apr 14, 2003	13.62	14.24	13.62	14.17	490,181	+0.54(+3.99%)
Apr 11, 2003	13.41	13.68	13.37	13.62	377,413	+0.17(+1.26%)
Apr 10, 2003	13.62	13.62	13.30	13.45	441,570	-0.04(-0.30%)
Apr 09, 2003	13.25	13.50	13.21	13.50	400,608	+0.32(+2.46%)
Apr 08, 2003	13.37	13.42	13.07	13.17	331,763	+0.13(+0.99%)
Apr 07, 2003	13.34	13.38	12.97	13.04	689,436	+0.19(+1.45%)
Apr 04, 2003	12.74	13.00	12.74	12.85	558,162	+0.24(+1.86%)
Apr 03, 2003	12.81	12.81	12.43	12.62	237,009	-0.02(-0.19%)
Apr 02, 2003	12.32	12.69	12.32	12.64	397,524	+0.39(+3.18%)

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.