Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.77	16.96	16.23	16.87	56,528	+0.03(+0.18%)
Jun 27, 2003	17.07	17.07	16.78	16.84	55,997	-0.17(-0.97%)
Jun 26, 2003	16.88	17.04	16.78	17.01	77,228	+0.20(+1.21%)
Jun 25, 2003	17.14	17.14	16.81	16.81	87,446	-0.26(-1.55%)
Jun 24, 2003	17.05	17.14	16.98	17.07	59,182	+0.01(+0.04%)
Jun 23, 2003	17.33	17.33	16.99	17.06	645,561	-0.21(-1.22%)
Jun 20, 2003	17.41	17.41	17.20	17.27	121,283	+0.05(+0.26%)
Jun 19, 2003	17.63	17.63	17.18	17.23	118,894	-0.32(-1.85%)
Jun 18, 2003	17.51	17.67	17.47	17.55	53,608	-0.09(-0.51%)
Jun 17, 2003	17.78	17.78	17.51	17.64	2,044,300	+0.01(+0.04%)
Jun 16, 2003	17.11	17.63	17.11	17.63	82,138	+0.41(+2.41%)
Jun 13, 2003	17.49	17.49	17.16	17.22	42,860	-0.19(-1.08%)
Jun 12, 2003	17.52	17.55	17.33	17.41	118,098	+0.05(+0.26%)
Jun 11, 2003	17.14	17.43	17.06	17.36	651,798	+0.34(+1.99%)
Jun 10, 2003	16.77	17.11	16.77	17.02	141,983	+0.09(+0.53%)
Jun 09, 2003	17.16	17.16	16.90	16.93	104,563	-0.23(-1.32%)
Jun 06, 2003	17.03	17.39	17.03	17.16	1,064,347	+0.14(+0.84%)
Jun 05, 2003	16.95	17.06	16.80	17.02	96,336	+0.05(+0.27%)
Jun 04, 2003	16.88	17.01	16.70	16.97	795,905	+0.22(+1.30%)
Jun 03, 2003	16.80	16.81	16.61	16.75	130,970	+0.02(+0.14%)
Jun 02, 2003	16.73	16.89	16.62	16.73	414,804	+0.17(+1.00%)
May 30, 2003	16.19	16.57	16.19	16.56	1,764,977	+0.38(+2.33%)
May 29, 2003	16.25	16.46	16.13	16.19	452,623	-0.18(-1.11%)
May 28, 2003	16.71	16.71	16.31	16.37	132,429	-0.06(-0.37%)
May 27, 2003	16.09	16.43	15.92	16.43	241,505	+0.39(+2.44%)
May 23, 2003	16.01	16.13	15.91	16.04	69,001	+0.06(+0.38%)
May 22, 2003	15.93	16.05	15.85	15.98	2,025,723	+0.12(+0.76%)
May 21, 2003	15.95	15.95	15.71	15.86	141,983	-0.09(-0.57%)
May 20, 2003	16.04	16.04	15.73	15.95	326,960	+0.09(+0.57%)
May 19, 2003	16.28	16.28	15.86	15.86	442,272	-0.42(-2.59%)
May 16, 2003	16.20	16.36	16.16	16.28	71,389	-0.08(-0.46%)
May 15, 2003	16.28	16.37	16.20	16.35	202,890	+0.17(+1.07%)
May 14, 2003	16.20	16.29	16.07	16.18	95,673	-0.05(-0.33%)
May 13, 2003	16.35	16.35	16.15	16.23	513,264	-0.05(-0.32%)
May 12, 2003	15.97	16.32	15.97	16.29	48,301	+0.12(+0.75%)
May 09, 2003	16.01	16.16	15.87	16.16	18,311	+0.24(+1.51%)
May 08, 2003	15.79	16.04	15.79	15.92	28,662	-0.15(-0.94%)
May 07, 2003	16.14	16.20	15.98	16.07	81,607	-0.02(-0.14%)
May 06, 2003	16.09	16.25	16.02	16.10	430,462	+0.05(+0.28%)
May 05, 2003	16.05	16.19	15.95	16.05	44,718	-0.05(-0.33%)
May 02, 2003	15.81	16.20	15.81	16.10	540,334	+0.22(+1.38%)
May 01, 2003	16.13	16.13	15.71	15.89	45,514	-0.24(-1.50%)
Apr 30, 2003	15.94	16.13	15.79	16.13	86,782	+0.17(+1.09%)
Apr 29, 2003	16.03	16.09	15.83	15.95	431,259	+0.05(+0.28%)
Apr 28, 2003	15.63	15.99	15.63	15.91	190,815	+0.28(+1.78%)
Apr 25, 2003	15.60	15.76	15.52	15.63	139,993	-0.12(-0.77%)
Apr 24, 2003	15.83	15.83	15.64	15.75	47,239	-0.15(-0.95%)
Apr 23, 2003	15.75	15.92	15.75	15.90	105,757	+0.13(+0.81%)
Apr 22, 2003	15.26	15.79	15.26	15.77	95,407	+0.46(+3.00%)
Apr 21, 2003	15.44	15.51	15.31	15.31	101,909	-0.14(-0.88%)
Apr 17, 2003	15.20	15.45	15.17	15.45	175,290	+0.25(+1.64%)
Apr 16, 2003	15.41	15.49	15.15	15.20	449,438	-0.21(-1.37%)
Apr 15, 2003	15.40	15.42	15.17	15.41	709,653	+0.13(+0.84%)
Apr 14, 2003	15.16	15.28	15.01	15.28	159,234	+0.26(+1.71%)
Apr 11, 2003	15.06	15.25	14.96	15.03	239,647	+0.02(+0.15%)
Apr 10, 2003	15.11	15.11	14.85	15.00	508,354	+0.02(+0.15%)
Apr 09, 2003	15.15	15.30	14.95	14.98	263,797	-0.18(-1.19%)
Apr 08, 2003	15.18	15.30	15.07	15.16	237,524	-0.06(-0.40%)
Apr 07, 2003	15.49	15.58	15.20	15.22	132,960	+0.11(+0.75%)
Apr 04, 2003	15.22	15.22	14.97	15.11	105,094	+0.04(+0.25%)
Apr 03, 2003	15.34	15.34	15.03	15.07	329,216	-0.02(-0.10%)
Apr 02, 2003	14.89	15.18	14.89	15.09	489,777	+0.33(+2.25%)

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.