Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.47	18.67	18.05	18.09	4,670,634	-0.52(-2.79%)
Jun 27, 2003	18.45	18.87	18.42	18.61	5,333,958	+0.18(+1.00%)
Jun 26, 2003	18.38	18.45	18.15	18.43	4,822,578	+0.13(+0.74%)
Jun 25, 2003	17.94	18.47	17.88	18.29	9,657,205	+0.37(+2.06%)
Jun 24, 2003	18.13	18.22	17.84	17.92	6,373,261	-0.15(-0.83%)
Jun 23, 2003	18.35	18.36	17.79	18.07	6,607,099	-0.23(-1.24%)
Jun 20, 2003	18.24	18.36	18.00	18.30	8,808,036	+0.14(+0.76%)
Jun 19, 2003	18.26	18.57	18.05	18.16	6,868,099	-0.14(-0.76%)
Jun 18, 2003	18.52	18.80	18.12	18.30	12,387,494	-0.58(-3.07%)
Jun 17, 2003	18.79	19.44	18.77	18.88	12,047,867	+0.15(+0.82%)
Jun 16, 2003	17.79	18.73	17.78	18.73	10,105,071	+0.97(+5.47%)
Jun 13, 2003	18.00	18.27	17.70	17.76	7,710,528	-0.30(-1.65%)
Jun 12, 2003	17.85	18.11	17.63	18.06	5,158,324	+0.23(+1.31%)
Jun 11, 2003	17.48	17.87	17.26	17.82	6,920,789	+0.32(+1.85%)
Jun 10, 2003	17.31	17.75	17.16	17.50	5,507,345	+0.16(+0.95%)
Jun 09, 2003	17.64	17.77	17.26	17.34	7,362,528	-0.38(-2.13%)
Jun 06, 2003	17.15	18.11	17.14	17.71	14,795,719	+0.67(+3.94%)
Jun 05, 2003	16.66	17.13	16.53	17.04	6,854,620	+0.36(+2.14%)
Jun 04, 2003	16.46	16.89	16.35	16.68	6,393,275	+0.22(+1.35%)
Jun 03, 2003	16.48	16.78	16.26	16.46	7,851,852	-0.00(-0.03%)
Jun 02, 2003	16.84	16.89	16.40	16.47	7,340,268	-0.32(-1.88%)
May 30, 2003	16.64	16.79	16.56	16.78	6,021,789	+0.11(+0.65%)
May 29, 2003	16.49	16.84	16.41	16.68	9,685,592	+0.05(+0.29%)
May 28, 2003	16.05	16.68	15.99	16.63	10,183,289	+0.57(+3.52%)
May 27, 2003	15.38	16.19	15.31	16.06	10,238,430	+0.59(+3.83%)
May 23, 2003	15.48	15.56	15.38	15.47	3,189,591	-0.07(-0.46%)
May 22, 2003	15.20	15.67	15.18	15.54	5,755,887	+0.28(+1.86%)
May 21, 2003	14.92	15.30	14.90	15.26	7,689,902	+0.41(+2.75%)
May 20, 2003	14.89	14.98	14.75	14.85	5,598,838	+0.06(+0.41%)
May 19, 2003	15.18	15.19	14.77	14.79	4,310,176	-0.43(-2.85%)
May 16, 2003	15.35	15.45	15.21	15.22	4,218,683	-0.13(-0.85%)
May 15, 2003	15.19	15.50	15.18	15.35	8,138,585	+0.22(+1.44%)
May 14, 2003	14.83	15.17	14.64	15.13	10,880,311	+0.38(+2.61%)
May 13, 2003	14.95	15.02	14.71	14.75	8,470,860	-0.34(-2.22%)
May 12, 2003	15.08	15.20	14.67	15.08	8,882,987	+0.01(+0.08%)
May 09, 2003	15.16	15.18	14.92	15.07	6,864,014	-0.06(-0.39%)
May 08, 2003	15.12	15.49	15.06	15.13	8,578,487	-0.20(-1.29%)
May 07, 2003	15.48	15.67	15.13	15.33	25,644,170	+0.21(+1.39%)
May 06, 2003	15.30	15.52	14.99	15.12	10,766,149	-0.10(-0.64%)
May 05, 2003	15.17	15.49	15.09	15.21	7,588,197	+0.09(+0.58%)
May 02, 2003	14.42	15.23	14.40	15.13	7,443,197	+0.69(+4.78%)
May 01, 2003	14.47	14.54	14.28	14.44	5,048,451	-0.04(-0.30%)
Apr 30, 2003	14.51	14.61	14.37	14.48	4,669,817	-0.10(-0.66%)
Apr 29, 2003	14.73	14.91	14.40	14.57	7,678,669	-0.33(-2.22%)
Apr 28, 2003	14.58	14.95	14.58	14.91	5,332,120	+0.35(+2.37%)
Apr 25, 2003	14.57	14.65	14.40	14.56	4,002,613	-0.13(-0.87%)
Apr 24, 2003	14.78	14.90	14.59	14.69	5,924,169	-0.24(-1.64%)
Apr 23, 2003	15.06	15.07	14.77	14.93	5,515,106	-0.15(-1.02%)
Apr 22, 2003	14.79	15.15	14.72	15.09	7,329,852	+0.27(+1.83%)
Apr 21, 2003	14.73	14.90	14.49	14.81	4,031,817	+0.13(+0.87%)
Apr 17, 2003	14.42	14.81	14.26	14.69	4,879,761	+0.26(+1.78%)
Apr 16, 2003	14.44	14.67	14.35	14.43	3,928,275	-0.04(-0.29%)
Apr 15, 2003	14.40	14.59	14.22	14.47	3,979,944	+0.07(+0.49%)
Apr 14, 2003	14.24	14.46	14.14	14.40	4,571,585	+0.17(+1.19%)
Apr 11, 2003	14.14	14.38	14.05	14.23	5,061,521	+0.14(+0.99%)
Apr 10, 2003	14.05	14.12	13.88	14.09	3,629,493	+0.10(+0.72%)
Apr 09, 2003	14.20	14.37	13.76	13.99	9,645,973	-0.20(-1.41%)
Apr 08, 2003	14.47	14.50	14.13	14.19	7,676,219	-0.34(-2.32%)
Apr 07, 2003	14.75	14.91	14.43	14.53	5,680,120	+0.11(+0.78%)
Apr 04, 2003	14.64	14.67	14.21	14.42	6,167,606	-0.19(-1.32%)
Apr 03, 2003	14.70	14.73	14.43	14.61	7,578,395	-0.19(-1.27%)
Apr 02, 2003	14.58	14.95	14.55	14.80	9,277,346	+0.38(+2.61%)

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.