Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.66	16.77	16.41	16.48	1,809,293	+0.05(+0.28%)
Jun 27, 2003	16.52	16.64	16.44	16.44	1,540,114	-0.06(-0.36%)
Jun 26, 2003	16.55	16.60	16.44	16.50	2,393,025	-0.05(-0.32%)
Jun 25, 2003	16.67	16.84	16.54	16.55	2,114,342	-0.12(-0.70%)
Jun 24, 2003	16.67	16.90	16.67	16.67	1,889,464	-0.05(-0.31%)
Jun 23, 2003	16.95	17.03	16.71	16.72	1,718,698	-0.24(-1.42%)
Jun 20, 2003	17.16	17.22	16.95	16.96	2,272,998	+0.02(+0.12%)
Jun 19, 2003	17.27	17.31	16.93	16.94	1,385,444	-0.33(-1.93%)
Jun 18, 2003	17.42	17.45	17.03	17.27	1,419,014	-0.14(-0.82%)
Jun 17, 2003	17.61	17.61	17.33	17.42	1,496,120	-0.19(-1.07%)
Jun 16, 2003	17.37	17.61	17.29	17.61	1,846,696	+0.42(+2.47%)
Jun 13, 2003	17.44	17.44	17.10	17.18	1,451,972	-0.22(-1.24%)
Jun 12, 2003	17.57	17.59	17.28	17.40	1,562,035	-0.14(-0.82%)
Jun 11, 2003	17.22	17.54	17.12	17.54	1,814,198	+0.32(+1.86%)
Jun 10, 2003	17.21	17.29	17.09	17.22	1,751,196	+0.07(+0.38%)
Jun 09, 2003	17.55	17.56	17.09	17.16	2,496,803	-0.40(-2.27%)
Jun 06, 2003	17.72	17.89	17.49	17.55	3,120,238	-0.16(-0.88%)
Jun 05, 2003	17.73	17.76	17.41	17.71	2,017,462	-0.02(-0.11%)
Jun 04, 2003	17.52	17.76	17.48	17.73	2,221,799	+0.22(+1.23%)
Jun 03, 2003	17.42	17.52	17.31	17.52	2,300,284	+0.18(+1.02%)
Jun 02, 2003	17.22	17.60	17.06	17.34	2,939,508	+0.12(+0.68%)
May 30, 2003	16.99	17.30	16.97	17.22	4,755,086	+0.38(+2.29%)
May 29, 2003	17.05	17.17	16.79	16.84	3,062,140	-0.20(-1.15%)
May 28, 2003	17.03	17.26	16.97	17.03	3,105,062	+0.01(+0.04%)
May 27, 2003	16.86	17.12	16.69	17.03	2,324,351	+0.16(+0.97%)
May 23, 2003	16.54	16.96	16.51	16.86	2,897,966	+0.37(+2.21%)
May 22, 2003	16.43	16.68	16.43	16.50	2,059,004	+0.07(+0.40%)
May 21, 2003	16.37	16.60	16.35	16.43	2,942,267	-0.08(-0.47%)
May 20, 2003	16.46	16.65	16.37	16.51	1,566,020	+0.07(+0.44%)
May 19, 2003	16.71	16.90	16.37	16.44	1,661,980	-0.27(-1.60%)
May 16, 2003	16.92	16.95	16.68	16.71	2,120,780	-0.22(-1.27%)
May 15, 2003	16.85	16.95	16.77	16.92	2,586,632	+0.22(+1.33%)
May 14, 2003	16.77	16.81	16.57	16.70	2,216,127	-0.03(-0.16%)
May 13, 2003	16.64	16.88	16.45	16.73	1,919,049	+0.09(+0.55%)
May 12, 2003	16.31	16.78	16.21	16.64	2,464,459	+0.33(+2.00%)
May 09, 2003	16.19	16.37	16.15	16.31	2,032,638	+0.18(+1.13%)
May 08, 2003	16.08	16.26	16.07	16.13	1,716,705	-0.10(-0.60%)
May 07, 2003	16.38	16.38	15.99	16.22	1,917,057	-0.16(-0.96%)
May 06, 2003	16.17	16.41	16.15	16.38	2,281,123	+0.22(+1.33%)
May 05, 2003	16.15	16.23	16.03	16.17	2,549,229	+0.02(+0.12%)
May 02, 2003	15.72	16.30	15.68	16.15	2,679,066	+0.40(+2.57%)
May 01, 2003	15.69	15.85	15.53	15.74	1,729,122	+0.01(+0.08%)
Apr 30, 2003	15.60	15.85	15.52	15.73	3,361,671	+0.13(+0.84%)
Apr 29, 2003	15.62	15.69	15.53	15.60	2,542,637	+0.03(+0.21%)
Apr 28, 2003	15.40	15.66	15.21	15.57	1,975,001	+0.23(+1.53%)
Apr 25, 2003	15.42	15.59	15.32	15.33	2,699,914	-0.13(-0.84%)
Apr 24, 2003	15.48	15.66	15.14	15.46	2,322,358	-0.02(-0.13%)
Apr 23, 2003	15.41	15.50	15.21	15.48	2,435,640	+0.10(+0.64%)
Apr 22, 2003	15.06	15.38	14.78	15.38	4,486,367	+0.30(+1.99%)
Apr 21, 2003	15.22	15.28	15.03	15.08	3,288,858	-0.05(-0.34%)
Apr 17, 2003	15.27	15.40	14.81	15.13	5,747,799	-0.23(-1.53%)
Apr 16, 2003	15.73	15.81	15.37	15.37	1,488,148	-0.33(-2.12%)
Apr 15, 2003	15.55	15.79	15.45	15.70	2,114,189	+0.15(+0.97%)
Apr 14, 2003	15.09	15.55	15.09	15.55	2,405,748	+0.46(+3.07%)
Apr 11, 2003	15.36	15.46	15.09	15.09	1,549,005	-0.08(-0.56%)
Apr 10, 2003	14.98	15.25	14.98	15.17	1,745,524	+0.22(+1.44%)
Apr 09, 2003	15.25	15.51	14.95	14.96	1,227,707	-0.31(-2.05%)
Apr 08, 2003	15.25	15.35	15.17	15.27	1,661,214	+0.03(+0.17%)
Apr 07, 2003	15.57	15.65	15.20	15.25	2,415,559	-0.03(-0.17%)
Apr 04, 2003	15.07	15.27	15.00	15.27	1,616,913	+0.20(+1.34%)
Apr 03, 2003	15.38	15.45	15.07	15.07	2,750,193	-0.31(-1.99%)
Apr 02, 2003	15.27	15.48	15.13	15.38	1,723,450	+0.33(+2.21%)

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.