Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.22	21.38	21.08	21.25	351,598	+0.03(+0.16%)
Jun 27, 2003	21.28	21.53	21.12	21.21	345,593	-0.07(-0.32%)
Jun 26, 2003	21.05	21.30	20.82	21.28	964,482	+0.16(+0.76%)
Jun 25, 2003	21.61	21.62	21.08	21.12	483,242	-0.42(-1.93%)
Jun 24, 2003	21.71	21.82	21.41	21.54	538,230	-0.20(-0.90%)
Jun 23, 2003	22.08	22.09	21.66	21.73	674,230	-0.36(-1.61%)
Jun 20, 2003	22.29	22.42	22.01	22.09	716,385	+0.09(+0.43%)
Jun 19, 2003	22.34	22.42	22.00	22.00	524,807	-0.43(-1.93%)
Jun 18, 2003	22.21	22.53	22.01	22.43	1,110,962	+0.19(+0.84%)
Jun 17, 2003	21.87	22.35	21.77	22.24	952,236	+0.45(+2.07%)
Jun 16, 2003	21.44	21.95	21.44	21.79	600,049	+0.42(+1.95%)
Jun 13, 2003	21.36	21.59	21.23	21.38	484,301	+0.07(+0.32%)
Jun 12, 2003	21.44	21.55	21.10	21.31	465,344	-0.03(-0.12%)
Jun 11, 2003	21.06	21.52	21.00	21.33	583,328	+0.39(+1.87%)
Jun 10, 2003	20.85	21.10	20.69	20.94	830,248	+0.10(+0.49%)
Jun 09, 2003	21.23	21.23	20.80	20.84	1,180,198	+0.33(+1.61%)
Jun 06, 2003	21.24	21.30	20.47	20.51	1,066,335	+0.85(+4.32%)
Jun 05, 2003	19.45	19.74	19.36	19.66	464,166	+0.13(+0.65%)
Jun 04, 2003	19.00	19.65	19.00	19.53	522,923	+0.51(+2.68%)
Jun 03, 2003	18.85	19.09	18.85	19.02	385,039	+0.17(+0.90%)
Jun 02, 2003	18.75	19.10	18.73	18.85	616,651	+0.21(+1.14%)
May 30, 2003	18.26	18.69	18.26	18.64	611,352	+0.46(+2.52%)
May 29, 2003	18.37	18.50	17.94	18.18	480,062	-0.23(-1.25%)
May 28, 2003	18.55	18.65	18.36	18.41	448,270	-0.10(-0.55%)
May 27, 2003	17.88	18.54	17.79	18.51	341,001	+0.64(+3.56%)
May 23, 2003	17.90	17.92	17.66	17.88	252,571	-0.03(-0.14%)
May 22, 2003	17.88	17.97	17.67	17.90	367,965	+0.03(+0.19%)
May 21, 2003	17.84	17.87	17.58	17.87	409,295	+0.02(+0.10%)
May 20, 2003	18.11	18.26	17.74	17.85	515,740	-0.17(-0.94%)
May 19, 2003	18.64	18.64	17.98	18.02	690,480	-0.66(-3.55%)
May 16, 2003	18.74	18.77	18.50	18.68	483,242	-0.05(-0.27%)
May 15, 2003	18.73	18.77	18.51	18.73	480,298	+0.03(+0.14%)
May 14, 2003	18.93	18.94	18.65	18.71	349,361	-0.22(-1.17%)
May 13, 2003	18.94	19.05	18.85	18.93	608,527	-0.29(-1.50%)
May 12, 2003	18.81	19.23	18.74	19.22	329,932	+0.19(+0.98%)
May 09, 2003	18.77	19.03	18.64	19.03	542,352	+0.28(+1.49%)
May 08, 2003	18.79	18.95	18.56	18.75	470,642	-0.10(-0.54%)
May 07, 2003	18.54	19.05	18.49	18.85	707,082	+0.31(+1.70%)
May 06, 2003	18.36	18.77	18.36	18.54	533,167	+0.09(+0.51%)
May 05, 2003	18.51	18.66	18.37	18.45	367,965	-0.11(-0.59%)
May 02, 2003	18.22	18.67	18.21	18.56	754,889	-0.07(-0.37%)
May 01, 2003	18.51	18.68	18.10	18.62	552,831	+0.09(+0.46%)
Apr 30, 2003	18.51	18.68	18.23	18.54	546,355	-0.01(-0.05%)
Apr 29, 2003	18.43	18.66	18.25	18.55	443,325	+0.11(+0.60%)
Apr 28, 2003	17.84	18.45	17.83	18.44	573,320	+0.60(+3.38%)
Apr 25, 2003	18.40	18.40	17.83	17.83	632,665	-0.62(-3.36%)
Apr 24, 2003	17.93	18.47	17.75	18.45	924,800	+0.53(+2.94%)
Apr 23, 2003	17.92	17.96	17.68	17.93	454,040	-0.08(-0.42%)
Apr 22, 2003	17.49	18.06	17.32	18.00	297,080	+0.48(+2.71%)
Apr 21, 2003	17.49	17.66	17.49	17.53	560,249	-0.03(-0.19%)
Apr 17, 2003	17.40	17.56	17.29	17.56	568,492	+0.20(+1.17%)
Apr 16, 2003	17.13	17.48	17.13	17.36	1,207,634	+0.22(+1.29%)
Apr 15, 2003	16.89	17.16	16.65	17.14	429,312	+0.25(+1.46%)
Apr 14, 2003	16.52	16.90	16.46	16.89	422,836	+0.29(+1.74%)
Apr 11, 2003	16.54	16.81	16.52	16.60	371,380	+0.03(+0.21%)
Apr 10, 2003	16.65	16.65	16.31	16.57	388,807	+0.09(+0.57%)
Apr 09, 2003	16.82	17.05	16.41	16.48	387,629	-0.23(-1.37%)
Apr 08, 2003	17.07	17.07	16.69	16.70	457,808	-0.24(-1.40%)
Apr 07, 2003	16.90	17.16	16.90	16.94	648,797	+0.34(+2.05%)
Apr 04, 2003	16.80	16.87	16.54	16.60	498,667	+0.02(+0.10%)
Apr 03, 2003	16.69	16.85	16.56	16.59	599,342	+0.03(+0.15%)
Apr 02, 2003	16.35	16.62	16.22	16.56	816,000	+0.42(+2.63%)

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.