Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.11	15.23	14.80	14.93	350,830	-0.35(-2.30%)
Jun 27, 2003	15.23	15.36	15.10	15.28	244,156	+0.16(+1.08%)
Jun 26, 2003	14.84	15.19	14.68	15.11	344,540	+0.23(+1.52%)
Jun 25, 2003	14.88	14.98	14.75	14.89	292,808	-0.03(-0.21%)
Jun 24, 2003	14.65	15.01	14.62	14.92	240,177	+0.26(+1.81%)
Jun 23, 2003	14.77	14.77	14.49	14.65	296,530	-0.11(-0.74%)
Jun 20, 2003	14.80	14.84	14.65	14.76	268,289	+0.07(+0.48%)
Jun 19, 2003	14.72	14.82	14.58	14.69	384,334	+0.02(+0.16%)
Jun 18, 2003	14.53	14.80	14.43	14.67	260,587	+0.06(+0.43%)
Jun 17, 2003	14.72	14.72	14.19	14.61	310,137	+0.00(+0.00%)
Jun 16, 2003	14.51	14.80	14.18	14.61	648,773	+0.30(+2.07%)
Jun 13, 2003	15.35	15.35	14.29	14.31	644,280	-1.48(-9.37%)
Jun 12, 2003	15.36	15.92	15.27	15.79	343,257	+0.41(+2.63%)
Jun 11, 2003	15.19	15.49	14.96	15.39	175,222	+0.23(+1.54%)
Jun 10, 2003	14.86	15.17	14.80	15.15	170,986	+0.44(+2.96%)
Jun 09, 2003	15.04	15.04	14.65	14.72	267,648	-0.33(-2.17%)
Jun 06, 2003	15.35	15.39	15.03	15.04	321,562	-0.16(-1.03%)
Jun 05, 2003	14.96	15.23	14.89	15.20	272,012	+0.30(+2.04%)
Jun 04, 2003	14.61	14.96	14.54	14.89	216,300	+0.13(+0.90%)
Jun 03, 2003	14.65	14.79	14.56	14.76	212,963	+0.19(+1.34%)
Jun 02, 2003	14.45	14.75	14.42	14.57	294,091	+0.17(+1.19%)
May 30, 2003	13.98	14.44	13.92	14.40	297,429	+0.57(+4.11%)
May 29, 2003	13.87	13.95	13.65	13.83	372,268	-0.04(-0.28%)
May 28, 2003	13.91	13.91	13.76	13.87	354,681	+0.00(+0.00%)
May 27, 2003	13.55	13.94	13.41	13.87	384,206	+0.32(+2.36%)
May 23, 2003	13.41	13.75	13.34	13.55	261,486	+0.16(+1.22%)
May 22, 2003	13.36	13.50	13.13	13.38	151,089	+0.09(+0.64%)
May 21, 2003	13.32	13.34	13.11	13.30	260,716	-0.12(-0.93%)
May 20, 2003	13.27	13.44	13.20	13.42	378,558	+0.19(+1.41%)
May 19, 2003	12.97	13.34	12.72	13.24	504,230	+0.12(+0.89%)
May 16, 2003	13.36	13.36	13.05	13.12	331,703	-0.34(-2.55%)
May 15, 2003	13.44	13.61	13.32	13.46	239,663	+0.17(+1.29%)
May 14, 2003	13.32	13.39	13.03	13.29	278,559	+0.05(+0.35%)
May 13, 2003	13.13	13.29	12.98	13.24	656,604	+0.05(+0.41%)
May 12, 2003	13.05	13.20	13.02	13.19	215,530	+0.19(+1.50%)
May 09, 2003	13.09	13.17	12.93	12.99	178,560	+0.01(+0.06%)
May 08, 2003	13.24	13.24	12.87	12.99	233,373	+0.10(+0.79%)
May 07, 2003	12.87	13.18	12.74	12.88	359,431	+0.04(+0.30%)
May 06, 2003	12.85	12.95	12.66	12.85	183,695	+0.05(+0.36%)
May 05, 2003	12.81	12.85	12.56	12.80	224,901	-0.07(-0.54%)
May 02, 2003	13.01	13.07	12.73	12.87	288,700	-0.22(-1.67%)
May 01, 2003	13.09	13.11	12.70	13.09	337,865	+0.00(+0.00%)
Apr 30, 2003	12.93	13.20	12.72	13.09	295,503	+0.12(+0.90%)
Apr 29, 2003	13.01	13.11	12.86	12.97	204,490	+0.00(+0.00%)
Apr 28, 2003	12.94	13.24	12.89	12.97	233,502	+0.03(+0.24%)
Apr 25, 2003	13.04	13.07	12.85	12.94	138,766	-0.15(-1.13%)
Apr 24, 2003	13.18	13.18	12.97	13.09	135,556	-0.12(-0.89%)
Apr 23, 2003	13.26	13.36	13.10	13.20	162,385	-0.05(-0.41%)
Apr 22, 2003	13.01	13.41	12.85	13.26	217,584	+0.16(+1.19%)
Apr 21, 2003	12.85	13.14	12.78	13.10	298,713	+0.19(+1.51%)
Apr 17, 2003	13.10	13.12	12.87	12.91	175,479	-0.19(-1.43%)
Apr 16, 2003	13.29	13.34	13.01	13.10	195,761	+0.00(+0.00%)
Apr 15, 2003	13.20	13.28	13.05	13.10	128,881	-0.10(-0.77%)
Apr 14, 2003	12.85	13.27	12.85	13.20	143,900	+0.35(+2.73%)
Apr 11, 2003	13.01	13.07	12.70	12.85	106,032	+0.00(+0.00%)
Apr 10, 2003	12.86	13.10	12.85	12.85	141,718	-0.02(-0.12%)
Apr 09, 2003	12.79	13.21	12.79	12.86	232,090	+0.20(+1.60%)
Apr 08, 2003	12.81	12.85	12.66	12.66	434,398	-0.16(-1.22%)
Apr 07, 2003	13.01	13.36	12.81	12.81	178,046	+0.10(+0.80%)
Apr 04, 2003	12.79	12.89	12.70	12.71	161,615	-0.05(-0.37%)
Apr 03, 2003	12.78	12.89	12.71	12.76	184,080	+0.18(+1.42%)
Apr 02, 2003	12.54	12.62	12.39	12.58	181,897	+0.14(+1.13%)

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.