Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.02	15.10	14.92	14.95	84,238	-0.04(-0.24%)
Jun 27, 2003	15.16	15.17	14.87	14.98	42,314	-0.45(-2.92%)
Jun 26, 2003	15.44	15.60	15.33	15.44	50,113	+0.05(+0.30%)
Jun 25, 2003	15.51	15.80	15.39	15.39	37,049	-0.30(-1.93%)
Jun 24, 2003	15.62	15.80	15.62	15.69	21,644	-0.08(-0.49%)
Jun 23, 2003	15.96	15.96	15.62	15.77	115,047	-0.71(-4.32%)
Jun 20, 2003	16.72	16.79	16.48	16.48	43,484	-0.29(-1.71%)
Jun 19, 2003	17.03	17.03	16.74	16.77	89,503	-0.30(-1.74%)
Jun 18, 2003	17.07	17.27	16.94	17.07	117,972	+0.32(+1.93%)
Jun 17, 2003	16.85	17.03	16.74	16.74	652,260	+0.06(+0.37%)
Jun 16, 2003	16.48	16.75	16.33	16.68	170,621	+0.27(+1.66%)
Jun 13, 2003	16.66	16.68	16.23	16.41	41,144	+0.09(+0.57%)
Jun 12, 2003	16.25	16.46	16.23	16.32	102,567	+0.34(+2.12%)
Jun 11, 2003	15.95	16.05	15.86	15.98	38,219	+0.19(+1.20%)
Jun 10, 2003	15.82	15.87	15.62	15.79	70,198	+0.10(+0.62%)
Jun 09, 2003	15.76	15.87	15.67	15.69	42,509	-0.27(-1.67%)
Jun 06, 2003	16.26	16.29	15.87	15.96	128,307	-0.46(-2.81%)
Jun 05, 2003	16.39	16.49	16.30	16.42	115,632	-0.45(-2.67%)
Jun 04, 2003	16.55	16.89	16.50	16.87	173,156	+0.18(+1.11%)
Jun 03, 2003	16.66	16.74	16.54	16.69	82,873	+0.23(+1.37%)
Jun 02, 2003	16.54	16.70	16.36	16.46	260,709	+0.04(+0.22%)
May 30, 2003	16.16	16.51	16.10	16.43	106,467	+0.26(+1.62%)
May 29, 2003	16.00	16.18	15.98	16.16	102,177	+0.27(+1.68%)
May 28, 2003	15.80	16.10	15.59	15.90	81,313	+0.26(+1.64%)
May 27, 2003	15.33	15.69	15.32	15.64	88,138	+0.09(+0.59%)
May 23, 2003	15.51	15.64	15.46	15.55	19,109	+0.06(+0.36%)
May 22, 2003	15.41	15.56	15.31	15.49	60,448	+0.21(+1.38%)
May 21, 2003	15.16	15.35	15.09	15.28	115,632	+0.15(+0.98%)
May 20, 2003	15.13	15.38	15.01	15.13	66,883	-0.24(-1.53%)
May 19, 2003	15.95	15.95	15.29	15.37	111,537	-0.68(-4.25%)
May 16, 2003	16.02	16.21	15.90	16.05	25,349	+0.24(+1.52%)
May 15, 2003	15.63	15.92	15.59	15.81	46,993	+0.06(+0.39%)
May 14, 2003	15.80	15.84	15.56	15.75	46,603	-0.16(-1.03%)
May 13, 2003	15.69	15.95	15.59	15.91	78,583	-0.19(-1.18%)
May 12, 2003	15.86	16.19	15.82	16.10	373,611	+0.09(+0.58%)
May 09, 2003	15.58	16.08	15.56	16.01	34,709	+0.45(+2.87%)
May 08, 2003	15.69	15.89	15.49	15.56	124,407	-0.33(-2.10%)
May 07, 2003	16.04	16.07	15.87	15.90	52,063	-0.41(-2.48%)
May 06, 2003	15.97	16.36	15.95	16.30	91,843	+0.33(+2.05%)
May 05, 2003	15.80	16.02	15.80	15.97	90,283	+0.43(+2.77%)
May 02, 2003	15.38	15.58	15.29	15.54	73,708	+0.16(+1.03%)
May 01, 2003	15.33	15.44	15.18	15.38	22,619	-0.01(-0.03%)
Apr 30, 2003	15.25	15.44	15.25	15.39	133,767	+0.42(+2.77%)
Apr 29, 2003	15.00	15.18	14.84	14.97	293,078	-0.01(-0.03%)
Apr 28, 2003	14.47	15.00	14.45	14.98	51,478	+0.36(+2.46%)
Apr 25, 2003	14.85	14.85	14.60	14.62	34,319	-0.21(-1.38%)
Apr 24, 2003	14.72	14.90	14.69	14.83	64,933	-0.54(-3.50%)
Apr 23, 2003	15.09	15.36	15.00	15.36	305,363	+0.11(+0.74%)
Apr 22, 2003	15.05	15.26	14.97	15.25	199,480	-0.11(-0.70%)
Apr 21, 2003	15.31	15.40	15.28	15.36	31,979	+0.06(+0.40%)
Apr 17, 2003	15.03	15.38	15.03	15.30	141,371	+0.58(+3.94%)
Apr 16, 2003	15.01	15.05	14.72	14.72	40,949	-0.66(-4.30%)
Apr 15, 2003	15.08	15.38	15.08	15.38	123,042	+0.48(+3.24%)
Apr 14, 2003	14.67	15.01	14.67	14.90	162,626	+0.41(+2.80%)
Apr 11, 2003	14.68	14.73	14.41	14.49	51,868	-0.10(-0.67%)
Apr 10, 2003	14.72	14.81	14.46	14.59	28,469	-0.15(-1.04%)
Apr 09, 2003	14.81	15.05	14.70	14.74	52,843	-0.26(-1.71%)
Apr 08, 2003	14.87	15.10	14.85	15.00	63,178	+0.36(+2.45%)
Apr 07, 2003	14.93	14.97	14.64	14.64	237,894	+0.12(+0.85%)
Apr 04, 2003	14.46	14.62	14.37	14.52	169,061	+0.52(+3.70%)
Apr 03, 2003	13.95	14.18	13.87	14.00	111,537	-0.10(-0.73%)
Apr 02, 2003	13.80	14.10	13.80	14.10	176,276	+0.76(+5.69%)

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.