Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.35	21.48	20.81	20.85	2,647,987	-0.47(-2.21%)
Jun 27, 2003	21.88	21.96	21.16	21.32	1,617,895	-0.59(-2.67%)
Jun 26, 2003	21.53	22.08	21.38	21.91	1,926,012	+0.55(+2.57%)
Jun 25, 2003	21.21	22.13	21.21	21.36	1,931,614	-0.01(-0.03%)
Jun 24, 2003	21.03	21.42	21.02	21.36	1,681,759	+0.26(+1.25%)
Jun 23, 2003	20.85	21.12	20.72	21.10	1,906,965	+0.01(+0.03%)
Jun 20, 2003	20.85	21.11	20.48	21.09	1,655,009	+0.35(+1.69%)
Jun 19, 2003	20.88	21.03	20.39	20.74	2,225,586	-0.25(-1.19%)
Jun 18, 2003	21.26	21.26	20.47	20.99	1,585,823	-0.26(-1.24%)
Jun 17, 2003	21.63	21.64	21.00	21.26	833,877	-0.21(-1.00%)
Jun 16, 2003	20.71	21.53	20.58	21.47	1,410,616	+0.72(+3.48%)
Jun 13, 2003	20.97	21.06	20.53	20.75	618,895	-0.22(-1.06%)
Jun 12, 2003	20.88	21.02	20.51	20.97	899,422	+0.09(+0.41%)
Jun 11, 2003	20.49	21.02	20.26	20.88	726,456	+0.39(+1.92%)
Jun 10, 2003	20.23	20.58	20.21	20.49	674,356	+0.26(+1.31%)
Jun 09, 2003	20.88	21.03	20.11	20.23	1,492,127	-0.49(-2.38%)
Jun 06, 2003	21.41	21.60	20.60	20.72	1,883,436	-0.51(-2.42%)
Jun 05, 2003	20.46	21.60	20.14	21.23	1,967,468	+0.78(+3.80%)
Jun 04, 2003	20.14	20.65	20.14	20.46	1,038,355	+0.29(+1.42%)
Jun 03, 2003	20.04	20.28	19.84	20.17	913,287	-0.07(-0.35%)
Jun 02, 2003	20.53	20.64	20.14	20.24	1,587,924	-0.06(-0.28%)
May 30, 2003	19.65	20.30	19.65	20.30	1,384,846	+0.83(+4.25%)
May 29, 2003	19.89	20.26	19.35	19.47	2,390,289	-0.42(-2.12%)
May 28, 2003	19.46	19.99	19.44	19.89	1,607,391	+0.44(+2.24%)
May 27, 2003	18.85	19.59	18.74	19.46	1,868,310	+0.46(+2.44%)
May 23, 2003	19.06	19.34	18.80	18.99	2,259,479	+0.07(+0.38%)
May 22, 2003	19.28	19.30	18.03	18.92	7,619,598	-0.02(-0.11%)
May 21, 2003	18.60	19.06	18.52	18.94	1,653,889	+0.32(+1.73%)
May 20, 2003	18.56	18.99	18.49	18.62	2,722,495	+0.26(+1.44%)
May 19, 2003	18.71	18.72	18.21	18.36	1,449,831	-0.42(-2.24%)
May 16, 2003	19.24	19.24	18.78	18.78	2,494,769	-0.74(-3.77%)
May 15, 2003	20.03	20.03	19.42	19.51	2,753,587	-0.51(-2.57%)
May 14, 2003	19.99	20.10	19.78	20.03	2,360,598	-0.06(-0.32%)
May 13, 2003	19.53	20.29	19.24	20.09	1,993,238	+0.45(+2.29%)
May 12, 2003	19.21	19.69	18.96	19.64	1,103,479	+0.39(+2.00%)
May 09, 2003	18.96	19.27	18.91	19.26	1,534,283	+0.26(+1.39%)
May 08, 2003	18.99	19.41	18.74	18.99	2,234,830	-0.27(-1.41%)
May 07, 2003	19.10	19.36	18.89	19.26	1,919,430	+0.22(+1.16%)
May 06, 2003	18.74	19.21	18.74	19.04	1,040,315	+0.23(+1.21%)
May 05, 2003	18.85	19.10	18.58	18.81	1,169,725	-0.02(-0.11%)
May 02, 2003	18.03	18.85	18.03	18.84	1,608,652	+0.73(+4.02%)
May 01, 2003	18.49	18.49	17.85	18.11	1,330,366	-0.37(-2.01%)
Apr 30, 2003	18.21	18.49	17.99	18.48	1,801,785	+0.12(+0.66%)
Apr 29, 2003	17.85	18.74	17.85	18.36	2,642,525	+0.63(+3.54%)
Apr 28, 2003	17.10	17.73	17.06	17.73	1,099,978	+0.63(+3.67%)
Apr 25, 2003	17.35	17.44	16.96	17.10	1,553,751	-0.30(-1.72%)
Apr 24, 2003	17.31	17.55	17.14	17.40	1,657,810	-0.03(-0.16%)
Apr 23, 2003	17.49	17.50	17.02	17.43	1,533,723	-0.21(-1.17%)
Apr 22, 2003	17.10	17.70	16.96	17.64	1,420,560	+0.54(+3.13%)
Apr 21, 2003	16.96	17.20	16.74	17.10	1,043,256	+0.14(+0.80%)
Apr 17, 2003	16.39	17.03	16.35	16.96	1,600,108	+0.51(+3.08%)
Apr 16, 2003	16.78	16.99	16.37	16.46	2,491,547	-0.24(-1.45%)
Apr 15, 2003	16.14	16.78	16.00	16.70	3,650,068	+0.67(+4.19%)
Apr 14, 2003	15.46	16.03	15.36	16.03	1,716,493	+0.51(+3.31%)
Apr 11, 2003	15.64	15.78	15.18	15.52	1,734,139	+0.24(+1.54%)
Apr 10, 2003	15.02	15.32	14.88	15.28	2,339,029	+0.26(+1.76%)
Apr 09, 2003	15.46	15.55	14.99	15.02	1,250,675	-0.41(-2.64%)
Apr 08, 2003	15.53	15.58	15.17	15.42	1,460,475	-0.07(-0.46%)
Apr 07, 2003	15.79	16.07	15.48	15.49	1,847,863	+0.37(+2.46%)
Apr 04, 2003	15.19	15.28	14.99	15.12	1,322,523	-0.05(-0.33%)
Apr 03, 2003	15.35	15.35	15.03	15.17	2,356,116	-0.17(-1.12%)
Apr 02, 2003	15.07	15.40	14.93	15.34	3,329,066	+0.42(+2.82%)

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.