Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.27	18.32	17.80	17.80	268,340	-0.18(-1.02%)
Jun 27, 2003	18.41	18.54	17.92	17.98	33,760	-0.33(-1.81%)
Jun 26, 2003	17.91	18.36	17.91	18.31	57,937	+0.33(+1.84%)
Jun 25, 2003	17.98	18.23	17.81	17.98	93,766	+0.15(+0.82%)
Jun 24, 2003	17.81	18.09	17.48	17.83	161,832	-0.17(-0.92%)
Jun 23, 2003	18.59	18.63	17.91	18.00	449,884	-0.81(-4.30%)
Jun 20, 2003	19.15	19.23	18.75	18.81	147,456	-0.33(-1.73%)
Jun 19, 2003	19.37	19.60	19.10	19.14	182,959	-0.06(-0.29%)
Jun 18, 2003	18.55	19.29	18.55	19.19	1,009,000	+0.55(+2.96%)
Jun 17, 2003	18.92	18.92	18.46	18.64	74,055	+0.05(+0.25%)
Jun 16, 2003	18.32	18.67	18.28	18.59	206,918	+0.36(+1.96%)
Jun 13, 2003	19.19	19.19	18.23	18.24	70,570	-0.77(-4.06%)
Jun 12, 2003	19.15	19.27	18.75	19.01	32,889	+0.06(+0.29%)
Jun 11, 2003	18.69	18.95	18.36	18.95	27,552	+0.22(+1.18%)
Jun 10, 2003	18.46	18.85	18.39	18.73	52,165	+0.32(+1.75%)
Jun 09, 2003	18.62	18.89	18.27	18.41	112,716	-0.78(-4.07%)
Jun 06, 2003	20.29	20.34	19.19	19.19	92,895	-0.32(-1.65%)
Jun 05, 2003	19.05	19.51	18.74	19.51	132,427	+0.46(+2.41%)
Jun 04, 2003	18.36	19.08	18.36	19.05	102,914	+0.75(+4.11%)
Jun 03, 2003	18.14	18.42	18.04	18.30	128,507	+0.03(+0.15%)
Jun 02, 2003	18.78	18.94	18.25	18.27	488,654	-0.05(-0.25%)
May 30, 2003	18.25	18.55	18.15	18.32	30,275	+0.15(+0.81%)
May 29, 2003	17.95	18.36	17.85	18.17	283,914	+0.32(+1.80%)
May 28, 2003	18.09	18.18	17.72	17.85	275,637	-0.03(-0.15%)
May 27, 2003	17.22	17.96	17.03	17.88	23,196	+0.64(+3.73%)
May 23, 2003	17.26	17.40	17.13	17.24	16,335	-0.03(-0.16%)
May 22, 2003	16.97	17.30	16.87	17.26	39,314	+0.46(+2.73%)
May 21, 2003	16.67	16.97	16.57	16.80	19,820	-0.05(-0.27%)
May 20, 2003	16.80	17.03	16.44	16.85	95,400	+0.11(+0.66%)
May 19, 2003	17.45	17.47	16.68	16.74	78,084	-0.71(-4.05%)
May 16, 2003	17.29	17.52	17.14	17.45	59,135	+0.16(+0.90%)
May 15, 2003	17.35	17.43	17.17	17.29	57,501	+0.12(+0.70%)
May 14, 2003	17.22	17.22	16.82	17.17	126,329	+0.46(+2.75%)
May 13, 2003	16.67	16.90	16.57	16.71	50,858	+0.07(+0.44%)
May 12, 2003	16.30	16.76	16.07	16.64	48,135	+0.54(+3.37%)
May 09, 2003	16.07	16.27	15.84	16.10	50,531	+0.48(+3.06%)
May 08, 2003	15.82	15.93	15.61	15.62	56,630	-0.47(-2.91%)
May 07, 2003	16.23	16.39	16.02	16.09	40,839	-0.30(-1.85%)
May 06, 2003	16.16	16.60	16.10	16.39	65,778	+0.44(+2.76%)
May 05, 2003	15.78	16.23	15.66	15.95	82,331	+0.38(+2.42%)
May 02, 2003	15.01	15.60	15.01	15.57	86,470	+0.68(+4.56%)
May 01, 2003	14.88	15.10	14.70	14.89	54,670	-0.06(-0.43%)
Apr 30, 2003	14.88	15.00	14.69	14.96	25,048	+0.08(+0.56%)
Apr 29, 2003	14.81	15.05	14.60	14.88	40,512	+0.33(+2.27%)
Apr 28, 2003	14.23	14.56	14.23	14.54	14,593	+0.25(+1.73%)
Apr 25, 2003	14.65	14.65	14.11	14.30	52,056	-0.36(-2.44%)
Apr 24, 2003	14.88	14.91	14.65	14.65	25,919	-0.27(-1.78%)
Apr 23, 2003	14.88	14.96	14.67	14.92	168,693	+0.11(+0.74%)
Apr 22, 2003	14.42	14.89	14.24	14.81	174,900	+0.41(+2.87%)
Apr 21, 2003	14.23	14.43	14.09	14.40	59,352	+0.26(+1.82%)
Apr 17, 2003	13.89	14.19	13.84	14.14	15,573	+0.54(+3.98%)
Apr 16, 2003	13.94	14.03	13.60	13.60	17,642	-0.13(-0.94%)
Apr 15, 2003	13.64	13.77	13.53	13.73	16,989	+0.15(+1.08%)
Apr 14, 2003	13.28	13.58	13.28	13.58	18,949	+0.22(+1.65%)
Apr 11, 2003	13.57	13.57	13.28	13.36	26,681	-0.05(-0.34%)
Apr 10, 2003	13.31	13.44	13.18	13.41	24,830	+0.09(+0.69%)
Apr 09, 2003	13.82	13.85	13.19	13.31	235,996	-0.41(-3.01%)
Apr 08, 2003	13.88	13.91	13.50	13.73	21,889	-0.23(-1.65%)
Apr 07, 2003	14.42	14.42	13.83	13.96	98,123	+0.14(+1.00%)
Apr 04, 2003	14.00	14.00	13.68	13.82	181,434	-0.10(-0.73%)
Apr 03, 2003	13.96	14.12	13.73	13.92	137,328	+0.14(+1.00%)
Apr 02, 2003	13.77	14.01	13.72	13.78	115,438	+0.51(+3.88%)

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.