Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	22.25	22.25	21.92	22.03	1,488,295	-0.22(-1.01%)
Jun 27, 2003	22.87	22.88	22.14	22.25	694,781	-0.48(-2.10%)
Jun 26, 2003	22.96	22.99	22.66	22.73	390,552	+0.07(+0.31%)
Jun 25, 2003	22.68	22.79	22.56	22.66	608,823	+0.21(+0.93%)
Jun 24, 2003	23.44	23.53	22.41	22.45	909,402	-0.94(-4.01%)
Jun 23, 2003	23.74	23.78	23.36	23.39	229,221	-0.22(-0.93%)
Jun 20, 2003	23.84	23.84	23.54	23.61	291,454	-0.01(-0.02%)
Jun 19, 2003	23.96	23.96	23.59	23.61	227,943	-0.17(-0.71%)
Jun 18, 2003	23.70	23.83	23.64	23.78	111,143	+0.09(+0.39%)
Jun 17, 2003	23.95	23.95	23.53	23.69	254,406	+0.02(+0.09%)
Jun 16, 2003	23.51	23.80	23.46	23.67	210,788	+0.33(+1.43%)
Jun 13, 2003	23.83	23.88	23.31	23.33	267,546	-0.39(-1.64%)
Jun 12, 2003	23.59	23.77	23.48	23.72	274,116	+0.26(+1.12%)
Jun 11, 2003	23.70	23.75	23.31	23.46	361,169	-0.15(-0.65%)
Jun 10, 2003	23.56	23.70	23.42	23.61	180,310	+0.08(+0.33%)
Jun 09, 2003	23.77	23.77	23.51	23.53	220,643	-0.10(-0.44%)
Jun 06, 2003	24.11	24.11	23.63	23.64	231,593	-0.26(-1.10%)
Jun 05, 2003	24.11	24.11	23.84	23.90	385,259	+0.02(+0.09%)
Jun 04, 2003	23.66	23.88	23.62	23.88	192,355	+0.25(+1.04%)
Jun 03, 2003	23.64	23.73	23.51	23.63	177,208	-0.07(-0.28%)
Jun 02, 2003	23.55	23.72	23.48	23.70	247,471	+0.15(+0.63%)
May 30, 2003	23.23	23.68	23.23	23.55	291,819	+0.45(+1.97%)
May 29, 2003	23.75	23.79	23.02	23.10	360,986	-0.63(-2.66%)
May 28, 2003	23.84	23.84	23.62	23.73	237,251	-0.42(-1.75%)
May 27, 2003	23.67	24.26	23.13	24.15	1,196,293	+0.38(+1.59%)
May 23, 2003	22.74	23.82	22.71	23.77	335,254	+1.06(+4.68%)
May 22, 2003	22.47	22.74	22.39	22.71	284,883	+0.25(+1.10%)
May 21, 2003	22.33	22.47	22.17	22.46	182,135	+0.22(+0.99%)
May 20, 2003	22.14	22.28	22.04	22.24	281,233	+0.16(+0.72%)
May 19, 2003	22.27	22.38	22.08	22.08	302,404	-0.19(-0.84%)
May 16, 2003	21.92	22.47	21.91	22.27	407,889	+0.27(+1.22%)
May 15, 2003	21.92	22.03	21.84	22.00	332,151	+0.14(+0.63%)
May 14, 2003	22.00	22.00	21.83	21.86	190,713	+0.00(+0.00%)
May 13, 2003	21.84	21.91	21.75	21.86	293,279	-0.09(-0.40%)
May 12, 2003	22.00	22.09	21.92	21.95	167,718	-0.01(-0.05%)
May 09, 2003	22.02	22.05	21.93	21.96	207,503	+0.04(+0.17%)
May 08, 2003	21.82	22.04	21.78	21.92	216,993	+0.12(+0.53%)
May 07, 2003	21.84	21.92	21.76	21.81	227,031	-0.02(-0.10%)
May 06, 2003	21.84	21.92	21.73	21.83	202,028	-0.08(-0.38%)
May 05, 2003	21.84	21.92	21.70	21.91	206,773	+0.02(+0.07%)
May 02, 2003	21.78	22.02	21.73	21.90	198,378	+0.15(+0.68%)
May 01, 2003	22.03	22.03	21.66	21.75	173,740	-0.33(-1.51%)
Apr 30, 2003	22.02	22.18	21.92	22.08	166,988	+0.07(+0.30%)
Apr 29, 2003	22.03	22.14	21.92	22.02	180,858	+0.01(+0.02%)
Apr 28, 2003	22.09	22.19	21.97	22.01	229,221	-0.02(-0.10%)
Apr 25, 2003	22.11	22.14	21.81	22.03	647,330	-0.16(-0.74%)
Apr 24, 2003	22.51	22.72	22.20	22.20	414,459	-0.30(-1.34%)
Apr 23, 2003	22.47	22.52	22.31	22.50	135,233	+0.03(+0.15%)
Apr 22, 2003	22.27	22.57	22.24	22.47	175,748	+0.10(+0.47%)
Apr 21, 2003	22.30	22.41	22.15	22.36	289,811	+0.20(+0.91%)
Apr 17, 2003	22.11	22.20	22.02	22.16	194,363	+0.13(+0.60%)
Apr 16, 2003	22.27	22.30	21.96	22.03	373,944	-0.19(-0.86%)
Apr 15, 2003	22.17	22.26	22.05	22.22	160,418	+0.07(+0.30%)
Apr 14, 2003	22.05	22.24	22.00	22.15	145,453	+0.16(+0.72%)
Apr 11, 2003	22.38	22.47	21.97	21.99	168,630	-0.28(-1.25%)
Apr 10, 2003	22.25	22.33	22.11	22.27	139,795	+0.15(+0.67%)
Apr 09, 2003	22.31	22.52	22.03	22.13	185,420	-0.08(-0.35%)
Apr 08, 2003	22.08	22.35	22.03	22.20	250,391	+0.24(+1.07%)
Apr 07, 2003	22.25	22.63	21.97	21.97	220,643	-0.24(-1.09%)
Apr 04, 2003	22.03	22.27	22.02	22.21	156,768	+0.28(+1.30%)
Apr 03, 2003	22.19	22.19	21.90	21.92	124,648	-0.16(-0.72%)
Apr 02, 2003	22.33	22.35	22.01	22.08	203,488	-0.10(-0.47%)

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.