Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	21.93	22.28	21.90	22.02	455,585	+0.00(+0.00%)
Jun 27, 2003	21.85	22.15	21.70	22.02	443,068	+0.07(+0.31%)
Jun 26, 2003	21.48	21.99	21.42	21.95	362,649	+0.53(+2.49%)
Jun 25, 2003	21.79	21.93	21.42	21.42	467,512	-0.37(-1.71%)
Jun 24, 2003	21.76	21.98	21.51	21.79	476,959	+0.03(+0.12%)
Jun 23, 2003	22.47	22.50	21.64	21.76	474,243	-0.68(-3.02%)
Jun 20, 2003	22.44	22.56	22.27	22.44	608,864	+0.16(+0.72%)
Jun 19, 2003	22.97	23.06	22.19	22.28	655,154	-0.74(-3.20%)
Jun 18, 2003	23.07	23.19	22.73	23.02	382,606	-0.04(-0.18%)
Jun 17, 2003	23.03	23.27	22.88	23.06	425,709	-0.19(-0.80%)
Jun 16, 2003	22.58	23.36	22.56	23.25	479,557	+0.67(+2.96%)
Jun 13, 2003	22.84	22.94	22.40	22.58	381,543	-0.41(-1.80%)
Jun 12, 2003	22.99	23.13	22.86	22.99	578,633	+0.03(+0.11%)
Jun 11, 2003	22.27	22.97	22.10	22.97	640,748	+0.74(+3.31%)
Jun 10, 2003	21.88	22.27	21.81	22.23	482,509	+0.35(+1.59%)
Jun 09, 2003	22.32	22.32	21.73	21.88	549,820	-0.44(-1.97%)
Jun 06, 2003	22.36	22.71	22.17	22.32	745,965	-0.03(-0.11%)
Jun 05, 2003	22.24	22.42	22.15	22.35	520,534	-0.06(-0.26%)
Jun 04, 2003	21.72	22.41	21.70	22.41	696,840	+0.59(+2.72%)
Jun 03, 2003	21.76	21.93	21.56	21.81	631,891	+0.16(+0.74%)
Jun 02, 2003	21.48	21.92	21.44	21.65	560,211	+0.21(+0.99%)
May 30, 2003	20.59	21.46	20.51	21.44	958,878	+0.85(+4.11%)
May 29, 2003	20.68	20.89	20.48	20.59	988,991	-0.11(-0.53%)
May 28, 2003	20.69	20.83	20.49	20.70	483,572	+0.02(+0.08%)
May 27, 2003	19.98	20.72	19.25	20.69	508,134	+0.59(+2.95%)
May 23, 2003	20.03	20.19	19.98	20.10	340,921	+0.03(+0.13%)
May 22, 2003	20.00	20.28	19.87	20.07	659,051	+0.08(+0.38%)
May 21, 2003	19.86	20.10	19.76	19.99	420,867	+0.03(+0.17%)
May 20, 2003	19.88	20.17	19.88	19.96	831,815	+0.08(+0.43%)
May 19, 2003	20.15	20.15	19.69	19.87	594,575	-0.39(-1.92%)
May 16, 2003	20.23	20.27	19.89	20.26	651,966	+0.02(+0.08%)
May 15, 2003	19.85	20.25	19.81	20.25	568,832	+0.40(+2.01%)
May 14, 2003	20.06	20.07	19.66	19.85	483,100	-0.23(-1.14%)
May 13, 2003	20.20	20.28	19.98	20.08	719,867	-0.19(-0.92%)
May 12, 2003	20.03	20.32	19.84	20.26	721,402	+0.32(+1.61%)
May 09, 2003	19.49	20.01	19.49	19.94	578,279	+0.41(+2.08%)
May 08, 2003	19.38	19.58	19.27	19.54	926,286	+0.09(+0.48%)
May 07, 2003	19.48	19.61	19.38	19.44	1,084,642	-0.51(-2.55%)
May 06, 2003	19.55	20.00	19.49	19.95	567,533	+0.37(+1.90%)
May 05, 2003	19.81	19.86	19.31	19.58	435,864	-0.15(-0.77%)
May 02, 2003	19.45	19.73	19.27	19.73	737,462	+0.24(+1.22%)
May 01, 2003	19.44	19.55	19.06	19.49	633,899	-0.14(-0.73%)
Apr 30, 2003	19.48	19.89	19.31	19.64	614,414	-0.02(-0.09%)
Apr 29, 2003	19.77	19.97	19.44	19.65	806,308	-0.16(-0.81%)
Apr 28, 2003	18.93	19.94	18.93	19.82	1,108,732	+0.84(+4.42%)
Apr 25, 2003	19.35	19.35	18.74	18.98	1,820,688	+1.10(+6.16%)
Apr 24, 2003	17.78	18.05	17.55	17.88	486,524	-0.12(-0.66%)
Apr 23, 2003	17.88	18.03	17.77	18.00	645,353	-0.04(-0.23%)
Apr 22, 2003	17.44	18.05	17.29	18.04	726,008	+0.56(+3.20%)
Apr 21, 2003	17.79	17.79	17.39	17.48	503,411	-0.31(-1.76%)
Apr 17, 2003	17.67	17.94	17.61	17.79	612,288	+0.12(+0.67%)
Apr 16, 2003	17.77	18.01	17.60	17.67	624,097	-0.03(-0.14%)
Apr 15, 2003	17.25	17.70	17.00	17.70	658,579	+0.58(+3.41%)
Apr 14, 2003	16.92	17.12	16.72	17.11	301,479	+0.41(+2.43%)
Apr 11, 2003	16.88	17.15	16.67	16.71	294,158	-0.09(-0.55%)
Apr 10, 2003	16.67	16.90	16.53	16.80	436,573	+0.24(+1.43%)
Apr 09, 2003	17.05	17.18	16.52	16.56	684,440	-0.52(-3.02%)
Apr 08, 2003	17.57	17.57	17.02	17.08	508,016	-0.36(-2.04%)
Apr 07, 2003	17.62	17.91	17.40	17.44	517,581	+0.02(+0.10%)
Apr 04, 2003	17.15	17.51	17.09	17.42	599,417	+0.31(+1.83%)
Apr 03, 2003	17.36	17.44	16.96	17.11	339,386	-0.30(-1.75%)
Apr 02, 2003	17.36	17.70	17.19	17.41	511,677	+0.13(+0.74%)

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.