Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	22.34	22.57	22.33	22.49	1,139,686	+0.06(+0.28%)
Jun 27, 2003	22.71	22.72	22.42	22.43	1,144,112	-0.24(-1.08%)
Jun 26, 2003	22.72	22.77	22.56	22.67	1,292,298	+0.08(+0.37%)
Jun 25, 2003	22.71	22.94	22.56	22.59	1,888,122	+0.03(+0.11%)
Jun 24, 2003	22.71	22.72	22.50	22.56	1,232,254	-0.02(-0.07%)
Jun 23, 2003	22.45	22.72	22.36	22.58	1,614,844	-0.07(-0.32%)
Jun 20, 2003	22.87	22.97	22.57	22.65	3,800,109	-0.10(-0.46%)
Jun 19, 2003	22.71	22.86	22.49	22.75	2,149,661	+0.19(+0.85%)
Jun 18, 2003	22.06	22.56	22.06	22.56	1,857,330	+0.35(+1.59%)
Jun 17, 2003	22.81	22.81	22.20	22.21	2,237,418	-0.25(-1.11%)
Jun 16, 2003	22.24	22.46	22.19	22.46	2,119,832	+0.46(+2.08%)
Jun 13, 2003	22.45	22.50	21.95	22.00	1,774,962	-0.43(-1.92%)
Jun 12, 2003	22.08	22.50	21.90	22.43	1,893,703	+0.45(+2.03%)
Jun 11, 2003	21.94	22.03	21.81	21.98	1,890,624	+0.03(+0.12%)
Jun 10, 2003	22.15	22.24	21.95	21.96	1,646,983	-0.19(-0.84%)
Jun 09, 2003	22.14	22.20	22.04	22.15	1,651,794	-0.05(-0.23%)
Jun 06, 2003	22.37	22.44	22.05	22.20	1,920,646	-0.04(-0.19%)
Jun 05, 2003	22.66	22.66	22.24	22.24	2,181,223	-0.42(-1.83%)
Jun 04, 2003	22.45	22.73	22.36	22.66	1,383,327	+0.16(+0.72%)
Jun 03, 2003	22.40	22.58	22.18	22.49	2,304,583	+0.14(+0.63%)
Jun 02, 2003	22.33	22.45	22.14	22.35	2,553,036	+0.02(+0.07%)
May 30, 2003	22.14	22.34	22.06	22.34	3,536,068	+0.14(+0.61%)
May 29, 2003	22.71	22.82	22.03	22.20	3,373,448	-0.57(-2.51%)
May 28, 2003	22.86	22.94	22.63	22.77	4,146,518	-0.06(-0.25%)
May 27, 2003	22.37	23.00	22.37	22.83	5,322,385	+0.48(+2.14%)
May 23, 2003	21.67	22.63	21.67	22.35	5,654,938	+0.84(+3.89%)
May 22, 2003	21.11	21.54	21.10	21.52	3,104,404	+0.41(+1.94%)
May 21, 2003	20.94	21.14	20.78	21.11	2,687,750	+0.19(+0.92%)
May 20, 2003	21.02	21.02	20.80	20.91	2,844,789	-0.03(-0.12%)
May 19, 2003	20.72	21.04	20.72	20.94	5,832,761	-0.13(-0.62%)
May 16, 2003	20.56	21.09	20.56	21.07	3,227,956	+0.51(+2.50%)
May 15, 2003	20.33	20.57	20.24	20.56	1,896,590	+0.23(+1.15%)
May 14, 2003	20.37	20.39	20.28	20.32	1,394,682	+0.06(+0.28%)
May 13, 2003	20.12	20.29	20.12	20.27	1,604,259	+0.15(+0.72%)
May 12, 2003	20.34	20.35	20.12	20.12	1,536,324	-0.40(-1.95%)
May 09, 2003	20.39	20.52	20.24	20.52	4,097,828	+0.20(+1.00%)
May 08, 2003	20.22	20.38	20.17	20.32	1,458,960	+0.09(+0.46%)
May 07, 2003	20.17	20.31	20.08	20.22	1,166,436	+0.06(+0.28%)
May 06, 2003	20.25	20.29	20.10	20.17	1,101,773	+0.01(+0.03%)
May 05, 2003	20.19	20.24	20.07	20.16	1,071,751	+0.07(+0.34%)
May 02, 2003	20.14	20.25	20.01	20.09	1,812,682	-0.10(-0.49%)
May 01, 2003	20.20	20.26	19.96	20.19	1,647,753	-0.01(-0.03%)
Apr 30, 2003	20.34	20.34	20.17	20.20	1,474,741	-0.04(-0.21%)
Apr 29, 2003	20.43	20.48	20.23	20.24	2,088,847	-0.18(-0.89%)
Apr 28, 2003	20.24	20.47	20.23	20.42	2,041,505	+0.20(+1.00%)
Apr 25, 2003	20.35	20.49	20.16	20.22	1,429,707	-0.17(-0.84%)
Apr 24, 2003	20.22	20.51	20.22	20.39	1,196,458	+0.12(+0.62%)
Apr 23, 2003	20.25	20.29	20.03	20.27	1,241,492	+0.03(+0.15%)
Apr 22, 2003	20.01	20.31	19.93	20.23	1,697,020	+0.22(+1.12%)
Apr 21, 2003	20.32	20.32	19.85	20.01	2,464,894	-0.30(-1.48%)
Apr 17, 2003	20.42	20.47	20.27	20.31	1,553,452	-0.11(-0.53%)
Apr 16, 2003	20.73	20.73	20.30	20.42	1,599,448	-0.31(-1.48%)
Apr 15, 2003	20.55	20.76	20.52	20.73	862,558	+0.19(+0.91%)
Apr 14, 2003	20.53	20.64	20.49	20.54	1,390,448	+0.02(+0.08%)
Apr 11, 2003	20.51	20.64	20.42	20.52	1,527,857	+0.08(+0.38%)
Apr 10, 2003	20.22	20.47	20.20	20.45	1,002,662	+0.19(+0.95%)
Apr 09, 2003	20.38	20.46	20.22	20.25	1,215,319	-0.04(-0.18%)
Apr 08, 2003	20.28	20.48	20.21	20.29	1,236,103	+0.02(+0.08%)
Apr 07, 2003	20.53	20.74	20.23	20.28	1,314,623	-0.17(-0.81%)
Apr 04, 2003	20.32	20.45	20.22	20.44	1,023,831	+0.18(+0.87%)
Apr 03, 2003	20.27	20.37	20.15	20.27	1,421,047	+0.00(+0.00%)
Apr 02, 2003	20.22	20.37	20.21	20.27	2,066,715	+0.05(+0.23%)

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.