Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.66	14.66	14.31	14.31	18,652	-0.38(-2.57%)
Jun 27, 2003	14.77	14.77	14.69	14.69	8,411	-0.01(-0.04%)
Jun 26, 2003	14.59	14.70	14.59	14.70	1,828	-0.07(-0.46%)
Jun 25, 2003	14.47	14.77	14.44	14.77	5,851	+0.34(+2.37%)
Jun 24, 2003	14.42	14.42	14.42	14.42	0	+0.00(+0.00%)
Jun 23, 2003	14.63	14.67	14.42	14.42	3,657	-0.14(-0.94%)
Jun 20, 2003	14.56	14.56	14.56	14.56	365	+0.07(+0.47%)
Jun 19, 2003	14.45	14.49	14.45	14.49	2,925	+0.03(+0.19%)
Jun 18, 2003	14.52	14.52	14.45	14.46	10,240	-0.16(-1.12%)
Jun 17, 2003	14.49	14.71	14.49	14.63	6,583	+0.27(+1.89%)
Jun 16, 2003	14.49	14.57	14.36	14.36	9,143	-0.07(-0.45%)
Jun 13, 2003	14.49	14.49	14.26	14.42	17,920	-0.21(-1.40%)
Jun 12, 2003	14.01	14.70	14.01	14.63	29,989	+0.77(+5.52%)
Jun 11, 2003	13.19	13.99	13.12	13.86	47,910	+0.65(+4.90%)
Jun 10, 2003	13.40	13.40	13.21	13.21	21,212	-0.32(-2.36%)
Jun 09, 2003	13.67	13.67	13.40	13.53	29,258	+0.10(+0.71%)
Jun 06, 2003	14.20	14.22	13.43	13.44	33,281	-0.77(-5.39%)
Jun 05, 2003	14.22	14.22	14.11	14.20	24,503	-0.08(-0.57%)
Jun 04, 2003	14.36	14.41	14.29	14.29	2,925	-0.14(-0.95%)
Jun 03, 2003	14.56	14.56	14.34	14.42	6,948	-0.14(-0.94%)
Jun 02, 2003	14.90	14.96	14.56	14.56	33,646	-0.34(-2.29%)
May 30, 2003	14.52	14.90	14.52	14.90	23,772	+0.44(+3.02%)
May 29, 2003	14.41	14.49	14.41	14.46	6,217	-0.01(-0.09%)
May 28, 2003	14.49	14.52	14.36	14.48	11,703	-0.15(-1.03%)
May 27, 2003	14.16	14.63	14.11	14.63	27,429	+0.40(+2.79%)
May 23, 2003	14.76	14.76	14.11	14.23	32,183	-0.59(-3.98%)
May 22, 2003	14.69	14.85	14.60	14.82	13,166	+0.18(+1.23%)
May 21, 2003	14.36	14.68	14.36	14.64	8,777	+0.22(+1.52%)
May 20, 2003	14.15	14.63	14.15	14.42	16,091	+0.34(+2.45%)
May 19, 2003	13.74	14.08	13.74	14.08	8,045	+0.34(+2.47%)
May 16, 2003	13.49	13.74	13.48	13.74	14,263	+0.28(+2.05%)
May 15, 2003	13.33	13.46	13.33	13.46	1,462	+0.26(+1.95%)
May 14, 2003	13.08	13.21	13.08	13.21	2,560	+0.22(+1.68%)
May 13, 2003	12.99	13.07	12.99	12.99	3,657	+0.04(+0.32%)
May 12, 2003	12.94	13.02	12.94	12.95	2,560	+0.03(+0.21%)
May 09, 2003	12.85	12.92	12.85	12.92	4,388	+0.15(+1.18%)
May 08, 2003	12.73	12.80	12.73	12.77	1,462	+0.09(+0.71%)
May 07, 2003	12.61	12.68	12.60	12.68	4,022	+0.09(+0.69%)
May 06, 2003	12.59	12.59	12.59	12.59	731	+0.05(+0.44%)
May 05, 2003	12.45	12.54	12.45	12.54	3,657	+0.12(+0.99%)
May 02, 2003	12.39	12.41	12.39	12.41	1,828	+0.10(+0.78%)
May 01, 2003	12.33	12.38	12.32	12.32	2,560	+0.04(+0.33%)
Apr 30, 2003	12.36	12.36	12.28	12.28	11,337	-0.17(-1.34%)
Apr 29, 2003	12.46	12.46	12.44	12.44	2,194	-0.08(-0.63%)
Apr 28, 2003	12.52	12.52	12.52	12.52	0	+0.00(+0.00%)
Apr 25, 2003	12.52	12.52	12.35	12.52	8,411	+0.03(+0.24%)
Apr 24, 2003	12.36	12.49	12.36	12.49	3,291	+0.19(+1.53%)
Apr 23, 2003	12.29	12.30	12.29	12.30	1,462	+0.07(+0.56%)
Apr 22, 2003	12.10	12.24	12.10	12.24	1,828	+0.15(+1.24%)
Apr 21, 2003	12.09	12.09	12.09	12.09	4,022	+0.00(+0.00%)
Apr 17, 2003	12.09	12.09	12.09	12.09	0	+0.00(+0.00%)
Apr 16, 2003	12.08	12.09	12.04	12.09	2,560	+0.05(+0.45%)
Apr 15, 2003	12.01	12.07	12.01	12.03	5,485	+0.03(+0.23%)
Apr 14, 2003	12.04	12.04	12.00	12.00	1,828	-0.03(-0.23%)
Apr 11, 2003	12.03	12.03	12.03	12.03	365	-0.07(-0.61%)
Apr 10, 2003	12.10	12.10	12.10	12.10	0	+0.00(+0.00%)
Apr 09, 2003	12.10	12.10	12.10	12.10	365	+0.03(+0.27%)
Apr 08, 2003	12.00	12.07	11.99	12.07	4,754	+0.08(+0.68%)
Apr 07, 2003	12.00	12.00	11.99	11.99	731	-0.01(-0.11%)
Apr 04, 2003	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Apr 03, 2003	12.07	12.07	12.00	12.00	5,485	-0.12(-1.01%)
Apr 02, 2003	12.17	12.17	12.13	12.13	731	-0.05(-0.43%)

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.