Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	15.34	15.45	14.90	15.00	288,610	-0.33(-2.17%)
Jun 27, 2003	15.39	15.66	15.27	15.33	98,155	-0.11(-0.72%)
Jun 26, 2003	15.37	15.52	15.20	15.44	122,753	+0.12(+0.78%)
Jun 25, 2003	15.32	15.44	15.16	15.32	205,213	+0.15(+1.01%)
Jun 24, 2003	15.48	15.60	15.09	15.17	337,571	-0.32(-2.04%)
Jun 23, 2003	15.80	15.81	15.43	15.49	281,699	-0.31(-1.95%)
Jun 20, 2003	15.92	16.01	15.67	15.79	798,247	+0.00(+0.00%)
Jun 19, 2003	16.14	16.52	15.61	15.79	581,086	-0.31(-1.91%)
Jun 18, 2003	16.18	16.19	15.96	16.10	175,696	-0.15(-0.89%)
Jun 17, 2003	16.06	16.25	15.88	16.25	174,642	+0.10(+0.63%)
Jun 16, 2003	15.71	16.19	15.71	16.14	343,427	+0.38(+2.38%)
Jun 13, 2003	15.92	15.96	15.71	15.77	288,610	-0.20(-1.23%)
Jun 12, 2003	15.88	16.02	15.75	15.96	211,772	-0.09(-0.53%)
Jun 11, 2003	15.99	16.08	15.69	16.05	154,144	+0.06(+0.37%)
Jun 10, 2003	15.88	16.03	15.70	15.99	280,528	+0.01(+0.05%)
Jun 09, 2003	16.26	16.31	15.81	15.98	259,327	-0.41(-2.50%)
Jun 06, 2003	16.18	16.71	16.16	16.39	419,211	+0.34(+2.13%)
Jun 05, 2003	15.80	16.06	15.74	16.05	203,339	+0.19(+1.18%)
Jun 04, 2003	15.71	16.05	15.66	15.86	227,819	+0.17(+1.09%)
Jun 03, 2003	15.54	15.78	15.50	15.69	242,812	+0.20(+1.27%)
Jun 02, 2003	15.54	15.84	15.47	15.50	320,235	+0.06(+0.39%)
May 30, 2003	14.98	15.53	14.98	15.44	377,864	+0.58(+3.91%)
May 29, 2003	14.83	15.06	14.73	14.86	224,774	+0.13(+0.87%)
May 28, 2003	14.86	14.97	14.69	14.73	362,285	-0.01(-0.06%)
May 27, 2003	14.21	15.36	14.15	14.74	529,900	+0.55(+3.91%)
May 23, 2003	13.89	14.18	13.75	14.18	200,879	+0.33(+2.40%)
May 22, 2003	14.00	14.16	13.85	13.85	220,088	-0.11(-0.79%)
May 21, 2003	13.87	14.03	13.83	13.96	197,014	-0.01(-0.06%)
May 20, 2003	13.87	14.17	13.83	13.97	220,440	+0.18(+1.30%)
May 19, 2003	14.13	14.23	13.79	13.79	240,235	-0.43(-3.00%)
May 16, 2003	14.43	14.54	14.21	14.21	286,970	-0.35(-2.40%)
May 15, 2003	14.64	14.70	14.45	14.56	159,883	+0.05(+0.35%)
May 14, 2003	14.68	14.73	14.34	14.51	193,968	+0.00(+0.00%)
May 13, 2003	14.86	14.86	14.40	14.51	273,266	-0.28(-1.90%)
May 12, 2003	14.51	14.80	14.51	14.80	281,582	+0.24(+1.64%)
May 09, 2003	14.51	14.59	14.45	14.56	211,069	+0.04(+0.29%)
May 08, 2003	14.51	14.74	14.40	14.51	212,709	-0.09(-0.58%)
May 07, 2003	14.83	14.83	14.30	14.60	369,196	-0.23(-1.55%)
May 06, 2003	14.92	15.19	14.73	14.83	201,465	-0.05(-0.34%)
May 05, 2003	14.95	15.03	14.68	14.88	180,030	-0.03(-0.23%)
May 02, 2003	14.54	14.97	14.54	14.91	238,829	+0.38(+2.58%)
May 01, 2003	14.75	14.76	14.30	14.54	250,542	-0.21(-1.45%)
Apr 30, 2003	14.77	14.90	14.61	14.75	234,730	-0.01(-0.06%)
Apr 29, 2003	14.56	15.10	14.56	14.76	322,227	+0.20(+1.41%)
Apr 28, 2003	14.27	14.68	14.27	14.56	332,651	+0.29(+2.03%)
Apr 25, 2003	14.46	14.55	14.25	14.27	168,785	-0.20(-1.36%)
Apr 24, 2003	14.51	14.59	14.43	14.46	243,280	-0.31(-2.08%)
Apr 23, 2003	14.77	14.80	14.47	14.77	338,742	-0.13(-0.86%)
Apr 22, 2003	14.60	15.12	14.26	14.90	611,306	+0.67(+4.68%)
Apr 21, 2003	14.07	14.25	13.94	14.23	354,438	+0.15(+1.03%)
Apr 17, 2003	13.87	14.10	13.68	14.09	371,304	+0.28(+2.04%)
Apr 16, 2003	13.80	13.96	13.59	13.81	287,322	+0.14(+1.00%)
Apr 15, 2003	13.40	13.75	13.02	13.67	336,282	+0.27(+2.04%)
Apr 14, 2003	13.11	13.48	13.11	13.40	157,541	+0.29(+2.22%)
Apr 11, 2003	13.34	13.49	13.06	13.11	261,904	-0.03(-0.26%)
Apr 10, 2003	13.07	13.22	12.99	13.14	188,580	+0.03(+0.26%)
Apr 09, 2003	13.19	13.47	13.10	13.11	258,742	+0.03(+0.26%)
Apr 08, 2003	13.21	13.26	13.00	13.07	237,072	-0.22(-1.67%)
Apr 07, 2003	12.98	13.42	12.98	13.29	506,122	+0.73(+5.77%)
Apr 04, 2003	12.95	12.95	12.57	12.57	422,491	-0.36(-2.77%)
Apr 03, 2003	13.16	13.27	12.81	12.93	316,370	-0.10(-0.79%)
Apr 02, 2003	13.00	13.26	12.97	13.03	322,812	+0.50(+4.02%)

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.