Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.60	16.60	16.21	16.21	16,469	-0.43(-2.57%)
Jun 27, 2003	16.72	16.72	16.64	16.64	7,427	-0.01(-0.04%)
Jun 26, 2003	16.53	16.64	16.53	16.64	1,614	-0.08(-0.46%)
Jun 25, 2003	16.38	16.72	16.35	16.72	5,166	+0.39(+2.37%)
Jun 24, 2003	16.34	16.34	16.34	16.34	0	+0.00(+0.00%)
Jun 23, 2003	16.57	16.62	16.34	16.34	3,229	-0.15(-0.94%)
Jun 20, 2003	16.49	16.49	16.49	16.49	322	+0.08(+0.47%)
Jun 19, 2003	16.36	16.41	16.36	16.41	2,583	+0.03(+0.19%)
Jun 18, 2003	16.44	16.44	16.37	16.38	9,041	-0.19(-1.12%)
Jun 17, 2003	16.41	16.66	16.41	16.57	5,812	+0.31(+1.89%)
Jun 16, 2003	16.41	16.51	16.26	16.26	8,073	-0.07(-0.45%)
Jun 13, 2003	16.41	16.41	16.15	16.34	15,823	-0.23(-1.40%)
Jun 12, 2003	15.87	16.64	15.87	16.57	26,479	+0.87(+5.52%)
Jun 11, 2003	14.94	15.84	14.86	15.70	42,303	+0.73(+4.90%)
Jun 10, 2003	15.17	15.17	14.96	14.97	18,729	-0.36(-2.36%)
Jun 09, 2003	15.48	15.48	15.17	15.33	25,834	+0.11(+0.71%)
Jun 06, 2003	16.09	16.10	15.20	15.22	29,386	-0.87(-5.39%)
Jun 05, 2003	16.10	16.10	15.98	16.09	21,636	-0.09(-0.57%)
Jun 04, 2003	16.26	16.32	16.18	16.18	2,583	-0.15(-0.95%)
Jun 03, 2003	16.49	16.49	16.24	16.34	6,135	-0.15(-0.94%)
Jun 02, 2003	16.88	16.94	16.49	16.49	29,709	-0.39(-2.29%)
May 30, 2003	16.44	16.88	16.44	16.88	20,990	+0.50(+3.02%)
May 29, 2003	16.32	16.41	16.32	16.38	5,489	-0.02(-0.09%)
May 28, 2003	16.42	16.44	16.26	16.40	10,333	-0.17(-1.03%)
May 27, 2003	16.04	16.57	15.98	16.57	24,219	+0.45(+2.79%)
May 23, 2003	16.72	16.72	15.98	16.12	28,417	-0.67(-3.98%)
May 22, 2003	16.64	16.82	16.54	16.79	11,625	+0.20(+1.23%)
May 21, 2003	16.26	16.63	16.26	16.58	7,750	+0.25(+1.52%)
May 20, 2003	16.03	16.57	16.03	16.34	14,208	+0.39(+2.45%)
May 19, 2003	15.56	15.95	15.56	15.94	7,104	+0.38(+2.47%)
May 16, 2003	15.28	15.56	15.27	15.56	12,594	+0.31(+2.05%)
May 15, 2003	15.10	15.25	15.10	15.25	1,291	+0.29(+1.95%)
May 14, 2003	14.82	14.96	14.82	14.96	2,260	+0.25(+1.68%)
May 13, 2003	14.71	14.80	14.71	14.71	3,229	+0.05(+0.32%)
May 12, 2003	14.66	14.75	14.66	14.66	2,260	+0.03(+0.21%)
May 09, 2003	14.55	14.63	14.55	14.63	3,875	+0.17(+1.18%)
May 08, 2003	14.42	14.49	14.42	14.46	1,291	+0.10(+0.71%)
May 07, 2003	14.28	14.36	14.27	14.36	3,552	+0.10(+0.69%)
May 06, 2003	14.26	14.26	14.26	14.26	645	+0.06(+0.44%)
May 05, 2003	14.11	14.20	14.11	14.20	3,229	+0.14(+0.99%)
May 02, 2003	14.03	14.06	14.03	14.06	1,614	+0.11(+0.78%)
May 01, 2003	13.97	14.02	13.95	13.95	2,260	+0.05(+0.33%)
Apr 30, 2003	14.00	14.00	13.90	13.90	10,010	-0.19(-1.34%)
Apr 29, 2003	14.11	14.11	14.09	14.09	1,937	-0.09(-0.63%)
Apr 28, 2003	14.18	14.18	14.18	14.18	0	+0.00(+0.00%)
Apr 25, 2003	14.18	14.18	13.98	14.18	7,427	+0.03(+0.24%)
Apr 24, 2003	14.00	14.15	14.00	14.15	2,906	+0.21(+1.53%)
Apr 23, 2003	13.92	13.94	13.92	13.94	1,291	+0.08(+0.56%)
Apr 22, 2003	13.70	13.86	13.70	13.86	1,614	+0.17(+1.24%)
Apr 21, 2003	13.69	13.69	13.69	13.69	3,552	+0.00(+0.00%)
Apr 17, 2003	13.69	13.69	13.69	13.69	0	+0.00(+0.00%)
Apr 16, 2003	13.68	13.69	13.64	13.69	2,260	+0.06(+0.46%)
Apr 15, 2003	13.60	13.67	13.60	13.63	4,843	+0.03(+0.23%)
Apr 14, 2003	13.63	13.63	13.59	13.59	1,614	-0.03(-0.23%)
Apr 11, 2003	13.63	13.63	13.63	13.63	322	-0.08(-0.61%)
Apr 10, 2003	13.71	13.71	13.71	13.71	0	+0.00(+0.00%)
Apr 09, 2003	13.71	13.71	13.71	13.71	322	+0.04(+0.27%)
Apr 08, 2003	13.59	13.67	13.58	13.67	4,198	+0.09(+0.68%)
Apr 07, 2003	13.59	13.59	13.58	13.58	645	-0.02(-0.11%)
Apr 04, 2003	13.59	13.59	13.59	13.59	0	+0.00(+0.00%)
Apr 03, 2003	13.68	13.68	13.59	13.59	4,843	-0.14(-1.01%)
Apr 02, 2003	13.78	13.78	13.73	13.73	645	-0.06(-0.43%)

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.