Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.24	18.26	18.00	18.10	1,403,755	-0.12(-0.66%)
Jun 27, 2003	18.03	18.32	17.99	18.22	1,029,565	+0.18(+1.01%)
Jun 26, 2003	17.97	18.18	17.88	18.03	1,067,394	+0.12(+0.65%)
Jun 25, 2003	17.86	18.01	17.82	17.92	737,297	+0.06(+0.33%)
Jun 24, 2003	17.85	17.93	17.55	17.86	853,674	+0.03(+0.19%)
Jun 23, 2003	17.91	17.92	17.76	17.83	590,319	-0.02(-0.12%)
Jun 20, 2003	17.89	18.05	17.84	17.85	659,230	-0.04(-0.23%)
Jun 19, 2003	17.89	17.95	17.80	17.89	861,143	+0.06(+0.35%)
Jun 18, 2003	18.00	18.05	17.76	17.83	1,160,640	-0.17(-0.92%)
Jun 17, 2003	18.37	18.42	17.99	17.99	1,290,510	-0.28(-1.54%)
Jun 16, 2003	18.20	18.28	18.16	18.27	914,633	+0.17(+0.92%)
Jun 13, 2003	18.26	18.26	18.08	18.11	1,223,045	-0.13(-0.73%)
Jun 12, 2003	18.74	18.74	18.17	18.24	961,618	-0.45(-2.40%)
Jun 11, 2003	18.41	18.69	18.21	18.69	971,738	+0.37(+2.02%)
Jun 10, 2003	18.05	18.37	17.95	18.32	1,348,337	+0.36(+1.99%)
Jun 09, 2003	18.14	18.22	17.95	17.96	894,153	-0.17(-0.92%)
Jun 06, 2003	17.85	18.19	17.85	18.13	909,092	+0.41(+2.29%)
Jun 05, 2003	17.78	17.78	17.63	17.72	732,719	+0.04(+0.23%)
Jun 04, 2003	17.63	17.79	17.58	17.68	516,830	+0.05(+0.31%)
Jun 03, 2003	17.49	17.63	17.32	17.63	668,627	+0.12(+0.69%)
Jun 02, 2003	17.53	17.66	17.49	17.51	1,383,034	-0.01(-0.05%)
May 30, 2003	17.18	17.52	17.18	17.51	2,848,472	+0.54(+3.18%)
May 29, 2003	17.36	17.39	16.79	16.97	1,368,577	-0.39(-2.27%)
May 28, 2003	17.70	17.71	17.27	17.37	982,821	-0.33(-1.88%)
May 27, 2003	17.71	17.71	17.50	17.70	955,112	-0.01(-0.07%)
May 23, 2003	17.47	17.72	17.43	17.71	644,291	+0.20(+1.11%)
May 22, 2003	17.20	17.56	17.17	17.52	1,059,442	+0.38(+2.23%)
May 21, 2003	17.07	17.14	17.01	17.14	651,038	+0.07(+0.41%)
May 20, 2003	17.06	17.17	17.00	17.07	1,033,179	+0.05(+0.29%)
May 19, 2003	17.04	17.10	16.95	17.02	1,069,803	+0.00(+0.00%)
May 16, 2003	17.00	17.11	16.88	17.02	1,790,475	+0.01(+0.07%)
May 15, 2003	16.68	17.01	16.68	17.00	890,057	+0.40(+2.43%)
May 14, 2003	16.79	16.81	16.56	16.60	1,368,095	+0.00(+0.00%)
May 13, 2003	16.60	16.74	16.56	16.60	1,927,332	+0.00(+0.03%)
May 12, 2003	16.48	16.73	16.44	16.60	870,781	+0.12(+0.73%)
May 09, 2003	16.51	16.74	16.40	16.48	1,005,952	-0.01(-0.08%)
May 08, 2003	16.37	16.50	16.33	16.49	1,472,184	+0.20(+1.20%)
May 07, 2003	16.19	16.32	16.09	16.29	986,435	+0.11(+0.67%)
May 06, 2003	16.07	16.22	16.06	16.19	1,823,966	+0.12(+0.72%)
May 05, 2003	15.97	16.08	15.90	16.07	464,786	+0.22(+1.36%)
May 02, 2003	15.67	15.98	15.67	15.85	1,002,338	+0.24(+1.51%)
May 01, 2003	15.57	15.74	15.49	15.62	1,367,613	-0.15(-0.97%)
Apr 30, 2003	16.00	16.06	15.74	15.77	1,715,058	-0.21(-1.30%)
Apr 29, 2003	15.98	16.11	15.96	15.98	885,961	+0.10(+0.65%)
Apr 28, 2003	16.01	16.01	15.83	15.87	1,086,428	-0.05(-0.31%)
Apr 25, 2003	16.10	16.18	15.82	15.92	1,054,142	-0.12(-0.72%)
Apr 24, 2003	16.40	16.41	16.04	16.04	1,455,559	-0.36(-2.20%)
Apr 23, 2003	16.42	16.52	16.28	16.40	2,955,934	-0.01(-0.08%)
Apr 22, 2003	16.18	16.51	16.15	16.41	1,098,958	+0.24(+1.46%)
Apr 21, 2003	16.21	16.21	16.04	16.18	1,149,797	+0.19(+1.17%)
Apr 17, 2003	15.76	16.01	15.71	15.99	1,118,956	+0.28(+1.80%)
Apr 16, 2003	15.46	15.71	15.46	15.71	838,253	+0.25(+1.61%)
Apr 15, 2003	15.46	15.50	15.34	15.46	1,091,006	+0.07(+0.43%)
Apr 14, 2003	15.26	15.39	15.21	15.39	2,202,253	+0.20(+1.31%)
Apr 11, 2003	15.26	15.27	15.15	15.19	516,107	-0.04(-0.25%)
Apr 10, 2003	15.27	15.29	15.17	15.23	687,421	+0.04(+0.27%)
Apr 09, 2003	15.14	15.23	15.06	15.19	826,688	+0.06(+0.38%)
Apr 08, 2003	15.23	15.28	15.11	15.13	551,527	-0.05(-0.35%)
Apr 07, 2003	15.23	15.31	15.18	15.19	792,232	+0.08(+0.52%)
Apr 04, 2003	15.31	15.34	15.11	15.11	677,060	-0.21(-1.35%)
Apr 03, 2003	15.34	15.34	15.15	15.31	696,336	+0.00(+0.00%)
Apr 02, 2003	15.13	15.42	15.09	15.31	1,278,704	+0.23(+1.51%)

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.