Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.88	17.10	16.77	16.90	310,195	+0.02(+0.13%)
Jun 27, 2003	16.73	16.99	16.63	16.88	248,344	+0.07(+0.44%)
Jun 26, 2003	16.17	16.81	16.17	16.81	393,334	+0.46(+2.79%)
Jun 25, 2003	16.62	16.69	16.34	16.35	144,856	-0.34(-2.06%)
Jun 24, 2003	16.25	16.70	16.24	16.69	382,891	+0.44(+2.71%)
Jun 23, 2003	16.43	16.47	16.10	16.25	167,481	-0.27(-1.63%)
Jun 20, 2003	16.62	16.68	16.40	16.52	229,868	+0.11(+0.68%)
Jun 19, 2003	16.66	16.73	16.25	16.41	215,945	-0.25(-1.48%)
Jun 18, 2003	16.67	16.79	16.52	16.66	142,580	-0.02(-0.09%)
Jun 17, 2003	16.85	16.87	16.53	16.67	202,557	-0.19(-1.11%)
Jun 16, 2003	16.40	16.86	16.32	16.86	244,461	+0.63(+3.91%)
Jun 13, 2003	16.81	16.81	16.12	16.22	149,408	-0.52(-3.12%)
Jun 12, 2003	16.54	16.77	16.47	16.75	212,598	+0.17(+1.04%)
Jun 11, 2003	16.36	16.57	16.19	16.57	187,964	+0.33(+2.02%)
Jun 10, 2003	16.06	16.32	16.06	16.25	191,178	+0.16(+1.02%)
Jun 09, 2003	16.54	16.54	16.06	16.08	203,896	-0.46(-2.80%)
Jun 06, 2003	16.24	16.68	16.24	16.54	316,755	+0.31(+1.93%)
Jun 05, 2003	16.07	16.30	15.99	16.23	132,137	+0.16(+1.02%)
Jun 04, 2003	15.78	16.13	15.78	16.07	228,931	+0.29(+1.85%)
Jun 03, 2003	15.95	16.06	15.62	15.78	192,784	-0.14(-0.89%)
Jun 02, 2003	15.78	16.01	15.70	15.92	243,256	+0.32(+2.06%)
May 30, 2003	15.01	15.75	14.99	15.60	330,545	+0.62(+4.14%)
May 29, 2003	15.04	15.22	14.90	14.98	200,683	-0.07(-0.45%)
May 28, 2003	15.28	15.28	14.94	15.04	198,942	-0.09(-0.59%)
May 27, 2003	14.92	15.17	14.76	15.13	145,793	+0.22(+1.50%)
May 23, 2003	14.90	14.94	14.55	14.91	215,008	+0.10(+0.66%)
May 22, 2003	14.57	14.90	14.54	14.81	216,079	+0.17(+1.17%)
May 21, 2003	14.49	14.78	14.39	14.64	249,816	+0.08(+0.56%)
May 20, 2003	14.55	14.65	14.30	14.56	229,601	+0.02(+0.15%)
May 19, 2003	14.90	14.90	14.51	14.54	275,521	-0.38(-2.55%)
May 16, 2003	14.83	14.94	14.64	14.92	473,527	-0.13(-0.84%)
May 15, 2003	15.05	15.13	14.89	15.04	163,733	+0.10(+0.70%)
May 14, 2003	15.18	15.18	14.80	14.94	168,954	-0.19(-1.23%)
May 13, 2003	15.22	15.22	15.00	15.13	136,020	-0.10(-0.69%)
May 12, 2003	14.90	15.35	14.77	15.23	307,652	+0.19(+1.29%)
May 09, 2003	14.68	15.05	14.55	15.04	253,565	+0.40(+2.70%)
May 08, 2003	14.71	14.83	14.48	14.64	255,171	-0.20(-1.36%)
May 07, 2003	14.81	15.00	14.69	14.84	256,912	+0.04(+0.25%)
May 06, 2003	14.42	15.01	14.39	14.80	429,347	+0.35(+2.43%)
May 05, 2003	14.66	14.69	14.33	14.45	290,381	-0.20(-1.38%)
May 02, 2003	14.26	14.69	14.26	14.66	189,303	+0.32(+2.24%)
May 01, 2003	14.53	14.53	13.97	14.33	193,855	-0.25(-1.74%)
Apr 30, 2003	14.23	14.69	14.02	14.59	333,892	+0.26(+1.82%)
Apr 29, 2003	14.50	14.51	14.15	14.33	356,115	-0.17(-1.18%)
Apr 28, 2003	13.96	14.52	13.93	14.50	329,340	+0.55(+3.91%)
Apr 25, 2003	14.08	14.14	13.93	13.95	341,657	-0.19(-1.37%)
Apr 24, 2003	14.15	14.27	14.09	14.15	436,844	+0.13(+0.96%)
Apr 23, 2003	14.03	14.11	13.89	14.01	310,865	-0.01(-0.11%)
Apr 22, 2003	13.63	14.04	13.53	14.03	299,485	+0.43(+3.19%)
Apr 21, 2003	13.68	13.70	13.50	13.59	513,556	-0.03(-0.22%)
Apr 17, 2003	13.11	13.79	13.11	13.62	689,338	+0.76(+5.92%)
Apr 16, 2003	13.22	13.27	12.83	12.86	213,669	-0.29(-2.22%)
Apr 15, 2003	13.10	13.17	12.80	13.15	325,323	+0.02(+0.11%)
Apr 14, 2003	12.78	13.14	12.74	13.14	295,870	+0.39(+3.05%)
Apr 11, 2003	13.03	13.16	12.68	12.75	233,751	-0.14(-1.10%)
Apr 10, 2003	13.00	13.03	12.69	12.89	309,794	+0.04(+0.35%)
Apr 09, 2003	13.00	13.35	12.82	12.85	338,979	-0.19(-1.49%)
Apr 08, 2003	13.46	13.46	12.99	13.04	361,872	-0.42(-3.11%)
Apr 07, 2003	13.52	13.76	13.38	13.46	218,623	+0.10(+0.73%)
Apr 04, 2003	13.41	13.51	13.24	13.36	288,775	-0.01(-0.11%)
Apr 03, 2003	13.44	13.48	13.26	13.38	345,137	-0.01(-0.11%)
Apr 02, 2003	13.24	13.47	13.21	13.39	332,017	+0.20(+1.53%)

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.