Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.32	16.59	16.30	16.43	3,694,750	+0.27(+1.65%)
Jun 27, 2003	16.26	16.32	16.09	16.16	2,201,393	-0.14(-0.84%)
Jun 26, 2003	16.16	16.47	16.11	16.30	4,153,184	+0.04(+0.25%)
Jun 25, 2003	16.22	16.51	15.99	16.26	2,756,177	+0.04(+0.25%)
Jun 24, 2003	16.09	16.27	15.75	16.22	2,945,505	+0.29(+1.84%)
Jun 23, 2003	16.55	16.56	15.85	15.92	2,588,261	-0.70(-4.19%)
Jun 20, 2003	16.84	16.88	16.56	16.62	3,676,565	-0.23(-1.34%)
Jun 19, 2003	16.88	16.89	16.54	16.84	3,175,309	+0.00(+0.00%)
Jun 18, 2003	16.88	16.88	16.67	16.84	2,492,057	-0.05(-0.32%)
Jun 17, 2003	16.88	17.07	16.73	16.90	3,646,355	+0.09(+0.53%)
Jun 16, 2003	16.88	16.97	16.71	16.81	3,943,325	-0.10(-0.60%)
Jun 13, 2003	17.35	17.37	16.82	16.91	2,446,008	-0.44(-2.55%)
Jun 12, 2003	17.17	17.46	17.17	17.35	2,702,503	+0.25(+1.48%)
Jun 11, 2003	17.15	17.18	16.99	17.10	2,012,065	+0.02(+0.12%)
Jun 10, 2003	17.00	17.12	16.96	17.08	1,220,584	+0.08(+0.48%)
Jun 09, 2003	17.16	17.16	16.84	17.00	1,501,863	-0.15(-0.87%)
Jun 06, 2003	17.39	17.52	17.05	17.15	2,667,746	-0.25(-1.45%)
Jun 05, 2003	17.52	17.56	17.25	17.40	3,038,042	-0.12(-0.70%)
Jun 04, 2003	17.01	17.52	16.84	17.52	2,285,278	+0.51(+3.01%)
Jun 03, 2003	17.37	17.44	16.89	17.01	2,190,101	-0.35(-2.04%)
Jun 02, 2003	17.45	17.76	17.27	17.37	2,890,657	+0.00(+0.00%)
May 30, 2003	16.88	17.39	16.88	17.37	4,140,719	+0.50(+2.95%)
May 29, 2003	16.91	17.05	16.74	16.87	5,809,179	-0.04(-0.24%)
May 28, 2003	16.71	17.02	16.71	16.91	3,230,450	+0.21(+1.27%)
May 27, 2003	16.49	16.81	16.37	16.70	3,394,113	+0.06(+0.37%)
May 23, 2003	16.75	16.77	16.58	16.64	2,617,151	-0.07(-0.41%)
May 22, 2003	16.30	16.71	16.30	16.71	3,589,454	+0.35(+2.17%)
May 21, 2003	16.39	16.43	16.26	16.35	2,607,179	-0.12(-0.70%)
May 20, 2003	16.72	16.84	16.18	16.47	3,020,738	-0.25(-1.51%)
May 19, 2003	16.83	16.85	16.64	16.72	3,654,127	-0.25(-1.45%)
May 16, 2003	16.81	16.97	16.69	16.97	3,538,272	+0.20(+1.18%)
May 15, 2003	16.44	16.78	16.37	16.77	3,763,677	+0.40(+2.46%)
May 14, 2003	16.37	16.47	16.15	16.37	3,955,204	+0.09(+0.54%)
May 13, 2003	15.82	16.28	15.74	16.28	5,398,700	+0.56(+3.56%)
May 12, 2003	15.58	15.79	15.39	15.72	3,776,582	+0.27(+1.77%)
May 09, 2003	15.12	15.46	15.11	15.44	6,078,285	+0.37(+2.44%)
May 08, 2003	15.18	15.33	14.97	15.08	2,668,626	-0.15(-0.99%)
May 07, 2003	15.30	15.30	15.05	15.23	3,199,213	-0.08(-0.53%)
May 06, 2003	15.04	15.41	14.99	15.31	3,756,491	+0.27(+1.81%)
May 05, 2003	15.04	15.17	14.96	15.04	2,561,570	-0.03(-0.23%)
May 02, 2003	14.78	15.15	14.73	15.07	3,154,924	+0.29(+1.94%)
May 01, 2003	14.78	14.87	14.52	14.78	1,844,588	-0.03(-0.18%)
Apr 30, 2003	14.64	14.91	14.59	14.81	3,849,908	+0.11(+0.74%)
Apr 29, 2003	14.65	14.84	14.59	14.70	6,728,687	+0.38(+2.67%)
Apr 28, 2003	14.09	14.42	14.03	14.32	2,544,998	+0.36(+2.59%)
Apr 25, 2003	14.23	14.26	13.77	13.96	3,720,268	-0.26(-1.82%)
Apr 24, 2003	14.46	14.50	13.94	14.22	3,951,098	-0.24(-1.65%)
Apr 23, 2003	14.65	14.69	14.43	14.46	2,857,807	-0.26(-1.76%)
Apr 22, 2003	14.27	14.84	14.18	14.72	3,241,155	+0.46(+3.20%)
Apr 21, 2003	14.57	14.66	14.25	14.26	1,937,419	-0.31(-2.15%)
Apr 17, 2003	14.46	14.69	14.42	14.57	1,405,952	+0.05(+0.33%)
Apr 16, 2003	14.83	14.95	14.46	14.52	1,449,361	-0.29(-1.98%)
Apr 15, 2003	14.63	14.83	14.53	14.82	2,504,816	+0.22(+1.54%)
Apr 14, 2003	14.22	14.63	14.20	14.59	1,466,666	+0.34(+2.39%)
Apr 11, 2003	14.42	14.59	14.25	14.25	1,253,874	-0.12(-0.81%)
Apr 10, 2003	14.27	14.39	14.11	14.37	2,318,568	+0.05(+0.38%)
Apr 09, 2003	14.31	14.59	14.22	14.31	2,196,700	-0.01(-0.09%)
Apr 08, 2003	14.39	14.42	14.29	14.33	1,834,616	+0.01(+0.10%)
Apr 07, 2003	14.69	14.82	14.29	14.31	2,360,364	-0.08(-0.52%)
Apr 04, 2003	14.54	14.69	14.25	14.39	3,052,561	-0.03(-0.24%)
Apr 03, 2003	14.92	14.92	14.37	14.42	3,452,628	-0.50(-3.34%)
Apr 02, 2003	14.49	14.93	14.44	14.92	2,481,938	+0.60(+4.19%)

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.