Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.59	15.04	14.17	14.46	150,323	+0.07(+0.50%)
Jun 27, 2003	14.64	15.15	14.35	14.39	39,054	-0.33(-2.25%)
Jun 26, 2003	14.62	14.73	14.30	14.72	41,380	+0.15(+1.03%)
Jun 25, 2003	14.86	14.86	14.55	14.57	35,231	+0.21(+1.47%)
Jun 24, 2003	14.35	14.75	14.24	14.36	55,007	+0.07(+0.46%)
Jun 23, 2003	14.74	14.87	14.15	14.29	58,331	-0.49(-3.34%)
Jun 20, 2003	14.81	15.04	14.74	14.78	52,515	-0.24(-1.60%)
Jun 19, 2003	15.06	15.55	14.94	15.03	47,030	-0.29(-1.89%)
Jun 18, 2003	14.99	15.58	14.99	15.31	40,383	-0.10(-0.66%)
Jun 17, 2003	15.31	15.45	14.98	15.42	51,351	+0.19(+1.22%)
Jun 16, 2003	15.10	15.36	14.90	15.23	50,853	+0.21(+1.40%)
Jun 13, 2003	15.33	15.37	15.01	15.02	28,418	-0.31(-2.00%)
Jun 12, 2003	15.68	15.68	15.13	15.33	20,441	-0.20(-1.28%)
Jun 11, 2003	15.57	15.78	15.34	15.52	10,137	-0.17(-1.07%)
Jun 10, 2003	15.37	15.80	15.17	15.69	12,962	+0.25(+1.64%)
Jun 09, 2003	15.52	15.69	15.16	15.44	25,925	-0.22(-1.38%)
Jun 06, 2003	15.93	15.95	15.46	15.66	37,558	-0.29(-1.81%)
Jun 05, 2003	15.43	15.95	15.35	15.95	30,412	+0.43(+2.79%)
Jun 04, 2003	15.19	15.54	15.13	15.51	43,541	-0.02(-0.16%)
Jun 03, 2003	15.10	15.54	14.76	15.54	25,759	+0.65(+4.37%)
Jun 02, 2003	15.34	15.64	14.80	14.89	40,882	-0.29(-1.90%)
May 30, 2003	15.25	15.49	15.03	15.18	94,394	+0.15(+1.00%)
May 29, 2003	15.18	15.34	14.86	15.03	50,354	-0.05(-0.32%)
May 28, 2003	14.83	15.31	14.83	15.07	51,185	-0.13(-0.87%)
May 27, 2003	14.86	15.24	14.86	15.21	27,919	+0.36(+2.39%)
May 23, 2003	14.69	14.85	14.54	14.85	21,438	+0.13(+0.86%)
May 22, 2003	14.66	14.73	14.44	14.72	24,761	+0.05(+0.37%)
May 21, 2003	14.80	14.80	14.46	14.67	10,968	-0.13(-0.85%)
May 20, 2003	14.52	14.85	14.52	14.80	23,598	+0.29(+1.99%)
May 19, 2003	14.52	14.81	14.38	14.51	50,354	+0.07(+0.46%)
May 16, 2003	14.47	14.80	14.42	14.44	49,025	-0.36(-2.44%)
May 15, 2003	14.57	14.81	14.47	14.80	48,859	+0.20(+1.40%)
May 14, 2003	14.77	14.77	14.60	14.60	39,718	-0.02(-0.12%)
May 13, 2003	14.69	14.83	14.33	14.62	72,457	-0.10(-0.65%)
May 12, 2003	14.61	15.00	14.48	14.71	33,237	-0.04(-0.24%)
May 09, 2003	14.57	14.76	14.47	14.75	35,231	+0.26(+1.78%)
May 08, 2003	14.78	14.78	14.47	14.49	53,013	-0.29(-1.95%)
May 07, 2003	14.53	15.04	14.53	14.78	32,240	-0.07(-0.49%)
May 06, 2003	14.63	14.96	14.63	14.85	43,541	+0.16(+1.06%)
May 05, 2003	14.83	14.83	14.62	14.69	12,297	-0.10(-0.65%)
May 02, 2003	14.80	15.04	14.70	14.79	21,105	-0.04(-0.28%)
May 01, 2003	15.10	15.10	14.80	14.83	17,615	-0.17(-1.12%)
Apr 30, 2003	14.80	15.07	14.80	15.00	25,592	+0.10(+0.69%)
Apr 29, 2003	14.89	15.28	14.89	14.90	54,841	-0.24(-1.59%)
Apr 28, 2003	14.68	15.22	14.51	15.14	49,025	+0.46(+3.16%)
Apr 25, 2003	14.63	14.84	14.59	14.68	23,598	-0.01(-0.04%)
Apr 24, 2003	14.81	14.90	14.68	14.68	14,624	-0.09(-0.61%)
Apr 23, 2003	14.65	14.96	14.65	14.77	83,093	+0.12(+0.82%)
Apr 22, 2003	14.54	14.71	14.54	14.65	14,292	-0.04(-0.29%)
Apr 21, 2003	14.56	14.74	14.48	14.69	8,309	+0.07(+0.45%)
Apr 17, 2003	15.09	15.16	14.39	14.63	41,713	-0.05(-0.37%)
Apr 16, 2003	14.84	14.93	14.40	14.68	14,624	-0.14(-0.97%)
Apr 15, 2003	14.51	15.04	14.36	14.83	51,518	+0.32(+2.20%)
Apr 14, 2003	14.19	14.51	14.19	14.51	30,910	+0.19(+1.34%)
Apr 11, 2003	14.59	14.73	14.31	14.32	29,415	-0.24(-1.65%)
Apr 10, 2003	14.41	14.68	14.41	14.56	30,578	+0.14(+0.96%)
Apr 09, 2003	14.71	15.17	14.40	14.42	27,088	-0.45(-3.04%)
Apr 08, 2003	14.77	15.04	14.71	14.87	15,289	+0.22(+1.48%)
Apr 07, 2003	14.95	15.19	14.57	14.65	30,246	-0.25(-1.70%)
Apr 04, 2003	14.98	15.00	14.78	14.90	17,117	+0.01(+0.04%)
Apr 03, 2003	15.00	15.04	14.66	14.90	43,873	-0.02(-0.12%)
Apr 02, 2003	14.42	15.00	14.06	14.92	72,291	+0.55(+3.85%)

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.