Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	19.22	19.33	19.16	19.22	264,647	+0.10(+0.50%)
Jun 27, 2003	19.22	19.52	19.12	19.12	199,208	-0.13(-0.69%)
Jun 26, 2003	19.10	19.31	19.05	19.25	122,205	+0.19(+1.00%)
Jun 25, 2003	19.07	19.21	18.93	19.06	154,662	+0.03(+0.16%)
Jun 24, 2003	19.03	19.10	18.87	19.03	183,702	+0.08(+0.44%)
Jun 23, 2003	19.06	19.16	18.89	18.95	150,063	-0.02(-0.10%)
Jun 20, 2003	19.24	19.38	18.94	18.97	201,048	-0.27(-1.42%)
Jun 19, 2003	19.37	19.56	19.23	19.24	194,609	-0.06(-0.34%)
Jun 18, 2003	19.31	19.60	19.22	19.31	224,963	-0.02(-0.12%)
Jun 17, 2003	19.35	19.40	19.20	19.33	513,264	+0.18(+0.93%)
Jun 16, 2003	18.84	19.36	18.84	19.15	399,468	+0.31(+1.66%)
Jun 13, 2003	19.03	19.06	18.78	18.84	125,228	-0.10(-0.52%)
Jun 12, 2003	18.87	19.03	18.54	18.94	332,846	+0.13(+0.69%)
Jun 11, 2003	18.55	18.81	18.43	18.81	241,520	+0.34(+1.83%)
Jun 10, 2003	18.36	18.59	18.34	18.47	304,200	+0.30(+1.63%)
Jun 09, 2003	18.68	18.82	18.11	18.17	245,199	-0.43(-2.33%)
Jun 06, 2003	18.51	18.95	18.51	18.61	376,866	+0.25(+1.37%)
Jun 05, 2003	18.13	18.36	18.00	18.36	116,818	+0.15(+0.82%)
Jun 04, 2003	18.00	18.25	17.98	18.21	157,422	+0.29(+1.59%)
Jun 03, 2003	17.96	17.96	17.74	17.92	111,562	-0.02(-0.08%)
Jun 02, 2003	17.61	18.11	17.61	17.94	346,512	+0.40(+2.28%)
May 30, 2003	17.50	17.73	17.50	17.54	412,214	+0.10(+0.59%)
May 29, 2003	17.31	17.49	17.29	17.43	339,679	+0.08(+0.48%)
May 28, 2003	17.41	17.43	17.25	17.35	252,295	+0.02(+0.11%)
May 27, 2003	17.12	17.40	17.12	17.33	383,305	+0.23(+1.33%)
May 23, 2003	17.31	17.31	16.93	17.10	290,402	-0.17(-0.99%)
May 22, 2003	17.39	17.66	17.27	17.27	223,386	-0.11(-0.63%)
May 21, 2003	17.27	17.43	17.08	17.39	367,011	+0.13(+0.73%)
May 20, 2003	17.16	17.48	17.16	17.26	363,857	+0.17(+1.00%)
May 19, 2003	17.24	17.41	17.05	17.09	271,349	-0.15(-0.86%)
May 16, 2003	17.50	17.54	17.20	17.24	303,937	-0.30(-1.74%)
May 15, 2003	17.77	17.84	17.33	17.54	404,855	-0.23(-1.28%)
May 14, 2003	18.05	18.11	17.69	17.77	292,768	-0.20(-1.12%)
May 13, 2003	17.96	18.03	17.85	17.97	312,216	-0.02(-0.11%)
May 12, 2003	17.67	18.03	17.63	17.99	352,819	+0.28(+1.57%)
May 09, 2003	17.62	17.78	17.51	17.71	211,166	+0.10(+0.54%)
May 08, 2003	17.46	17.72	17.31	17.62	449,007	+0.05(+0.26%)
May 07, 2003	17.62	17.69	17.46	17.57	313,135	-0.05(-0.28%)
May 06, 2003	17.27	17.64	17.24	17.62	314,844	+0.31(+1.78%)
May 05, 2003	17.48	17.48	17.23	17.31	216,159	-0.19(-1.09%)
May 02, 2003	17.24	17.54	17.24	17.50	270,560	+0.27(+1.55%)
May 01, 2003	17.16	17.37	16.79	17.24	170,693	+0.06(+0.35%)
Apr 30, 2003	16.78	17.33	16.64	17.18	393,423	+0.39(+2.33%)
Apr 29, 2003	16.99	16.99	16.49	16.78	393,423	-0.21(-1.21%)
Apr 28, 2003	16.69	17.18	16.69	16.99	285,803	+0.30(+1.82%)
Apr 25, 2003	16.84	17.02	16.63	16.69	131,666	-0.13(-0.79%)
Apr 24, 2003	16.91	17.12	16.76	16.82	323,122	-0.11(-0.67%)
Apr 23, 2003	16.89	17.16	16.87	16.93	183,965	+0.10(+0.56%)
Apr 22, 2003	16.36	16.97	16.34	16.84	380,283	+0.50(+3.07%)
Apr 21, 2003	16.06	16.47	16.06	16.34	538,888	+0.33(+2.09%)
Apr 17, 2003	15.79	16.10	15.69	16.00	530,215	+0.54(+3.47%)
Apr 16, 2003	15.44	15.62	15.44	15.46	191,192	+0.03(+0.20%)
Apr 15, 2003	15.09	15.44	14.98	15.43	125,490	+0.41(+2.76%)
Apr 14, 2003	14.81	15.09	14.65	15.02	276,736	+0.14(+0.92%)
Apr 11, 2003	15.26	15.26	14.88	14.88	141,784	-0.30(-1.98%)
Apr 10, 2003	15.12	15.30	15.07	15.18	123,125	+0.06(+0.40%)
Apr 09, 2003	15.14	15.30	15.04	15.12	147,172	+0.00(+0.03%)
Apr 08, 2003	15.33	15.36	15.04	15.12	165,831	-0.19(-1.27%)
Apr 07, 2003	15.41	15.78	15.28	15.31	184,359	+0.09(+0.60%)
Apr 04, 2003	15.42	15.57	15.18	15.22	93,165	-0.18(-1.19%)
Apr 03, 2003	15.33	15.58	15.20	15.40	116,818	+0.13(+0.85%)
Apr 02, 2003	15.07	15.38	15.03	15.27	151,508	+0.36(+2.40%)

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.