Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.99	19.54	18.99	19.35	175,022	+0.11(+0.57%)
Jun 27, 2003	19.14	19.50	18.98	19.24	76,887	-0.10(-0.53%)
Jun 26, 2003	19.15	19.35	18.89	19.35	42,857	+0.27(+1.43%)
Jun 25, 2003	18.91	19.31	18.91	19.07	78,038	+0.19(+0.99%)
Jun 24, 2003	18.92	19.11	18.60	18.89	91,471	+0.28(+1.51%)
Jun 23, 2003	18.91	19.14	18.50	18.60	81,876	-0.40(-2.10%)
Jun 20, 2003	18.84	19.15	18.77	19.00	46,695	-0.18(-0.94%)
Jun 19, 2003	19.02	19.38	18.85	19.18	73,433	+0.07(+0.37%)
Jun 18, 2003	19.11	19.29	19.06	19.11	44,264	-0.19(-0.97%)
Jun 17, 2003	19.27	19.54	19.11	19.30	100,170	-0.09(-0.48%)
Jun 16, 2003	19.49	19.52	19.11	19.39	92,750	+0.07(+0.36%)
Jun 13, 2003	19.49	19.53	19.24	19.32	67,804	-0.16(-0.80%)
Jun 12, 2003	19.37	19.48	18.72	19.48	115,011	+0.13(+0.69%)
Jun 11, 2003	18.76	19.35	18.72	19.35	246,013	+0.04(+0.20%)
Jun 10, 2003	18.68	19.35	18.53	19.31	165,928	+1.09(+6.01%)
Jun 09, 2003	18.31	18.67	18.10	18.21	39,786	-0.10(-0.55%)
Jun 06, 2003	18.83	18.83	17.97	18.31	61,407	-0.45(-2.37%)
Jun 05, 2003	18.76	18.76	18.64	18.76	124,733	+0.03(+0.17%)
Jun 04, 2003	18.76	18.76	18.43	18.73	86,610	+0.02(+0.13%)
Jun 03, 2003	18.71	18.82	18.59	18.70	71,769	-0.02(-0.09%)
Jun 02, 2003	18.84	18.84	18.71	18.72	115,266	-0.06(-0.33%)
May 30, 2003	18.96	18.96	18.66	18.78	107,079	-0.17(-0.91%)
May 29, 2003	18.76	18.99	18.63	18.96	91,343	+0.20(+1.04%)
May 28, 2003	18.41	18.98	18.41	18.76	67,804	+0.10(+0.54%)
May 27, 2003	18.19	18.67	18.19	18.66	144,947	+0.30(+1.66%)
May 23, 2003	18.25	18.50	18.21	18.35	85,586	+0.10(+0.57%)
May 22, 2003	18.36	18.56	18.06	18.25	107,079	+0.19(+1.07%)
May 21, 2003	18.37	18.37	18.02	18.06	155,693	-0.18(-0.99%)
May 20, 2003	18.17	18.37	18.06	18.24	71,002	+0.20(+1.08%)
May 19, 2003	18.00	18.32	17.99	18.04	57,825	+0.02(+0.13%)
May 16, 2003	17.92	18.41	17.92	18.02	75,607	-0.25(-1.37%)
May 15, 2003	18.13	18.28	17.85	18.27	51,428	-0.06(-0.34%)
May 14, 2003	18.13	18.49	17.95	18.33	96,332	-0.08(-0.42%)
May 13, 2003	18.42	18.53	18.18	18.41	112,452	+0.02(+0.08%)
May 12, 2003	18.41	18.50	18.32	18.39	68,955	-0.02(-0.08%)
May 09, 2003	18.38	18.53	18.29	18.41	45,799	-0.12(-0.63%)
May 08, 2003	18.60	18.68	18.42	18.53	51,428	-0.16(-0.84%)
May 07, 2003	18.65	18.68	18.37	18.68	151,599	+0.16(+0.85%)
May 06, 2003	18.34	18.72	18.34	18.52	113,731	+0.06(+0.33%)
May 05, 2003	18.63	18.64	18.29	18.46	229,894	-0.02(-0.08%)
May 02, 2003	18.26	18.64	18.25	18.48	148,913	+0.23(+1.24%)
May 01, 2003	18.40	18.60	18.25	18.25	154,158	-0.23(-1.27%)
Apr 30, 2003	18.37	18.63	17.99	18.49	115,394	+0.05(+0.25%)
Apr 29, 2003	18.64	18.76	18.37	18.44	166,951	-0.16(-0.88%)
Apr 28, 2003	19.24	19.24	18.49	18.60	176,162	-0.40(-2.10%)
Apr 25, 2003	19.15	19.15	18.96	19.00	157,612	-0.15(-0.78%)
Apr 24, 2003	19.06	19.24	18.97	19.15	33,646	+0.06(+0.33%)
Apr 23, 2003	19.35	19.35	18.95	19.09	47,718	-0.06(-0.33%)
Apr 22, 2003	18.92	19.35	18.50	19.15	56,929	+0.39(+2.08%)
Apr 21, 2003	18.60	18.84	18.60	18.76	51,044	+0.07(+0.38%)
Apr 17, 2003	18.37	19.11	18.37	18.69	29,936	+0.32(+1.74%)
Apr 16, 2003	19.22	19.22	18.33	18.37	62,302	-0.39(-2.08%)
Apr 15, 2003	18.89	19.23	18.15	18.76	61,919	-0.25(-1.32%)
Apr 14, 2003	18.87	19.15	18.67	19.01	28,273	+0.68(+3.71%)
Apr 11, 2003	18.42	18.66	18.25	18.33	18,933	-0.14(-0.76%)
Apr 10, 2003	18.65	18.84	18.47	18.47	35,821	-0.01(-0.04%)
Apr 09, 2003	18.70	19.01	18.44	18.48	44,008	-0.20(-1.08%)
Apr 08, 2003	18.67	18.97	18.58	18.68	66,908	-0.04(-0.21%)
Apr 07, 2003	18.88	18.88	18.69	18.72	89,296	-0.14(-0.75%)
Apr 04, 2003	18.53	19.31	18.53	18.86	56,418	-0.27(-1.43%)
Apr 03, 2003	18.84	19.23	18.84	19.14	59,360	+0.20(+1.03%)
Apr 02, 2003	17.90	18.96	17.90	18.94	92,367	+1.14(+6.41%)

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.