Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	20.09	20.15	19.92	20.06	486,667	+0.09(+0.44%)
Jun 27, 2003	20.22	20.24	19.95	19.97	94,847	-0.24(-1.17%)
Jun 26, 2003	20.13	20.54	20.04	20.21	153,215	+0.08(+0.40%)
Jun 25, 2003	20.22	20.31	20.01	20.12	376,417	+0.06(+0.28%)
Jun 24, 2003	20.12	20.17	19.95	20.07	268,599	-0.18(-0.88%)
Jun 23, 2003	20.46	20.48	20.08	20.25	161,592	-0.16(-0.80%)
Jun 20, 2003	20.54	20.62	20.36	20.41	256,169	+0.05(+0.25%)
Jun 19, 2003	20.50	20.54	20.34	20.36	137,001	+0.07(+0.36%)
Jun 18, 2003	20.39	20.47	20.17	20.28	336,424	-0.07(-0.35%)
Jun 17, 2003	20.46	20.48	20.21	20.35	381,821	+0.04(+0.18%)
Jun 16, 2003	20.24	20.37	20.09	20.32	202,935	+0.30(+1.48%)
Jun 13, 2003	20.33	20.35	19.94	20.02	186,992	-0.47(-2.28%)
Jun 12, 2003	20.35	20.49	20.14	20.49	155,376	+0.24(+1.21%)
Jun 11, 2003	20.09	20.27	19.99	20.24	124,571	+0.16(+0.77%)
Jun 10, 2003	20.13	20.15	19.93	20.09	147,270	+0.17(+0.87%)
Jun 09, 2003	20.17	20.50	19.87	19.91	238,604	-0.26(-1.27%)
Jun 06, 2003	20.30	20.48	20.07	20.17	187,262	-0.05(-0.24%)
Jun 05, 2003	20.46	20.54	20.22	20.22	319,130	-0.22(-1.07%)
Jun 04, 2003	20.24	20.54	20.15	20.44	156,187	+0.18(+0.88%)
Jun 03, 2003	20.21	20.31	20.06	20.26	228,876	+0.10(+0.51%)
Jun 02, 2003	20.16	20.30	20.08	20.15	549,088	+0.11(+0.57%)
May 30, 2003	19.99	20.13	19.90	20.04	771,480	+0.28(+1.40%)
May 29, 2003	20.19	20.24	19.58	19.76	387,766	-0.28(-1.40%)
May 28, 2003	20.28	20.30	20.02	20.04	289,136	-0.23(-1.11%)
May 27, 2003	19.98	20.27	19.87	20.27	889,566	+0.34(+1.69%)
May 23, 2003	19.39	20.07	19.37	19.93	1,282,737	+0.76(+3.96%)
May 22, 2003	19.01	19.25	18.88	19.17	276,435	+0.34(+1.79%)
May 21, 2003	18.86	18.90	18.74	18.84	107,007	-0.09(-0.47%)
May 20, 2003	18.96	19.01	18.75	18.93	468,832	+0.09(+0.47%)
May 19, 2003	19.04	19.04	18.77	18.84	245,900	-0.20(-1.07%)
May 16, 2003	18.81	19.06	18.73	19.04	492,342	+0.32(+1.70%)
May 15, 2003	18.46	18.73	18.45	18.72	132,948	+0.29(+1.57%)
May 14, 2003	18.46	18.46	18.24	18.43	107,547	+0.04(+0.24%)
May 13, 2003	18.29	18.45	18.25	18.39	113,222	+0.01(+0.04%)
May 12, 2003	18.23	18.39	18.17	18.38	690,143	+0.12(+0.65%)
May 09, 2003	18.21	18.30	18.10	18.26	145,108	+0.13(+0.71%)
May 08, 2003	18.17	18.17	18.02	18.13	522,336	+0.01(+0.08%)
May 07, 2003	18.26	18.26	18.05	18.12	82,687	-0.10(-0.55%)
May 06, 2003	18.17	18.27	18.11	18.22	125,922	+0.04(+0.22%)
May 05, 2003	18.19	18.24	18.02	18.18	71,878	+0.08(+0.43%)
May 02, 2003	18.01	18.13	17.97	18.10	77,283	+0.09(+0.47%)
May 01, 2003	18.14	18.16	17.84	18.01	264,546	-0.13(-0.69%)
Apr 30, 2003	18.14	18.30	18.06	18.14	86,740	-0.05(-0.26%)
Apr 29, 2003	18.30	18.31	18.10	18.19	84,308	-0.02(-0.12%)
Apr 28, 2003	17.95	18.24	17.95	18.21	152,404	+0.35(+1.97%)
Apr 25, 2003	18.08	18.10	17.86	17.86	91,604	-0.14(-0.76%)
Apr 24, 2003	17.89	18.11	17.88	18.00	91,604	+0.14(+0.79%)
Apr 23, 2003	17.82	17.91	17.65	17.86	639,072	+0.03(+0.19%)
Apr 22, 2003	17.52	17.83	17.49	17.82	119,167	+0.21(+1.20%)
Apr 21, 2003	17.56	17.68	17.44	17.61	95,387	-0.01(-0.08%)
Apr 17, 2003	17.50	17.63	17.42	17.63	76,472	+0.22(+1.28%)
Apr 16, 2003	17.63	17.63	17.40	17.40	88,632	-0.14(-0.80%)
Apr 15, 2003	17.25	17.54	17.25	17.54	82,687	+0.25(+1.43%)
Apr 14, 2003	17.16	17.31	17.16	17.30	40,262	+0.18(+1.04%)
Apr 11, 2003	17.33	17.33	17.06	17.12	101,873	-0.12(-0.69%)
Apr 10, 2003	17.15	17.24	17.05	17.24	108,088	+0.15(+0.87%)
Apr 09, 2003	17.26	17.33	17.03	17.09	145,919	-0.08(-0.47%)
Apr 08, 2003	17.32	17.33	17.08	17.17	60,529	-0.02(-0.11%)
Apr 07, 2003	17.58	17.58	17.15	17.19	154,025	-0.01(-0.06%)
Apr 04, 2003	16.97	17.20	16.96	17.20	607,996	+0.14(+0.82%)
Apr 03, 2003	17.26	17.26	16.97	17.06	50,261	+0.01(+0.07%)
Apr 02, 2003	17.24	17.24	17.05	17.05	101,602	-0.00(-0.02%)

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.