Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.55	18.61	18.10	18.49	1,540,942	+0.00(+0.00%)
Jun 27, 2003	18.69	18.73	18.40	18.49	706,175	-0.11(-0.60%)
Jun 26, 2003	18.24	18.67	18.17	18.60	1,469,788	+0.41(+2.26%)
Jun 25, 2003	18.48	18.63	18.07	18.19	1,772,833	-0.38(-2.06%)
Jun 24, 2003	18.63	18.86	18.38	18.57	1,659,459	-0.06(-0.33%)
Jun 23, 2003	19.28	19.28	18.31	18.63	2,704,686	-0.65(-3.39%)
Jun 20, 2003	19.27	19.44	19.19	19.28	1,602,451	+0.02(+0.12%)
Jun 19, 2003	19.39	19.51	19.15	19.26	1,908,282	+0.05(+0.24%)
Jun 18, 2003	19.56	19.56	18.93	19.21	2,906,787	-0.35(-1.81%)
Jun 17, 2003	19.33	19.59	19.23	19.57	1,216,465	+0.17(+0.89%)
Jun 16, 2003	18.96	19.41	18.96	19.40	1,707,466	+0.56(+2.95%)
Jun 13, 2003	19.18	19.22	18.61	18.84	3,386,429	-0.98(-4.94%)
Jun 12, 2003	20.28	20.34	19.67	19.82	1,333,911	-0.37(-1.83%)
Jun 11, 2003	20.04	20.19	19.63	20.19	1,385,776	+0.18(+0.91%)
Jun 10, 2003	20.06	20.09	19.83	20.01	1,202,963	-0.15(-0.76%)
Jun 09, 2003	20.13	20.34	20.06	20.16	690,530	+0.03(+0.16%)
Jun 06, 2003	20.16	20.39	19.83	20.13	1,627,526	+0.02(+0.12%)
Jun 05, 2003	20.32	20.38	19.88	20.11	1,852,988	-0.21(-1.06%)
Jun 04, 2003	20.70	20.72	20.23	20.32	2,019,298	-0.56(-2.68%)
Jun 03, 2003	21.10	21.36	20.63	20.88	1,310,551	-0.34(-1.61%)
Jun 02, 2003	21.23	21.45	21.12	21.22	892,846	+0.03(+0.15%)
May 30, 2003	20.97	21.25	20.97	21.19	875,272	+0.19(+0.91%)
May 29, 2003	20.88	21.26	20.76	21.00	1,240,469	+0.07(+0.31%)
May 28, 2003	20.74	20.99	20.74	20.93	830,265	+0.21(+1.04%)
May 27, 2003	20.39	20.72	20.34	20.72	894,989	+0.24(+1.16%)
May 23, 2003	20.51	20.67	20.44	20.48	727,393	+0.00(+0.00%)
May 22, 2003	20.30	20.58	20.20	20.48	658,168	+0.21(+1.01%)
May 21, 2003	20.34	20.46	20.06	20.27	1,119,379	-0.08(-0.41%)
May 20, 2003	20.48	20.53	20.23	20.36	1,107,592	-0.20(-0.95%)
May 19, 2003	20.68	20.79	20.46	20.55	1,379,132	-0.13(-0.61%)
May 16, 2003	20.34	20.90	20.28	20.68	1,277,117	+0.43(+2.12%)
May 15, 2003	20.42	20.44	20.13	20.25	1,332,625	-0.22(-1.07%)
May 14, 2003	20.44	20.60	20.30	20.47	1,443,856	+0.12(+0.60%)
May 13, 2003	19.48	20.39	19.48	20.35	4,055,528	+1.16(+6.06%)
May 12, 2003	19.11	19.19	18.99	19.19	531,078	-0.01(-0.07%)
May 09, 2003	19.08	19.25	19.01	19.20	685,172	+0.23(+1.23%)
May 08, 2003	18.78	19.15	18.78	18.97	1,118,522	+0.19(+0.99%)
May 07, 2003	18.73	18.93	18.66	18.78	812,691	-0.14(-0.72%)
May 06, 2003	18.66	18.95	18.66	18.92	970,000	+0.25(+1.32%)
May 05, 2003	18.90	19.25	18.52	18.67	1,200,177	+0.28(+1.52%)
May 02, 2003	18.20	18.64	18.06	18.39	1,638,885	+0.19(+1.05%)
May 01, 2003	17.96	18.34	17.74	18.20	1,247,113	+0.15(+0.85%)
Apr 30, 2003	17.71	18.16	17.60	18.04	1,396,063	+0.33(+1.84%)
Apr 29, 2003	17.88	17.96	17.68	17.72	1,294,048	-0.13(-0.71%)
Apr 28, 2003	18.01	18.17	17.78	17.84	1,049,726	-0.19(-1.06%)
Apr 25, 2003	18.08	18.21	17.99	18.03	956,284	-0.02(-0.13%)
Apr 24, 2003	17.97	18.16	17.79	18.06	1,524,654	+0.09(+0.52%)
Apr 23, 2003	17.78	18.07	17.57	17.96	1,338,198	+0.23(+1.32%)
Apr 22, 2003	17.45	17.82	17.43	17.73	1,652,387	+0.23(+1.33%)
Apr 21, 2003	17.94	18.03	17.38	17.50	2,459,292	-0.47(-2.60%)
Apr 17, 2003	17.03	18.03	16.99	17.96	4,800,924	+1.74(+10.73%)
Apr 16, 2003	17.25	17.40	16.22	16.22	4,716,269	-1.02(-5.90%)
Apr 15, 2003	18.06	18.06	17.11	17.24	5,746,707	-1.42(-7.62%)
Apr 14, 2003	18.38	18.85	18.34	18.66	2,111,455	+0.40(+2.17%)
Apr 11, 2003	17.96	18.41	17.96	18.27	2,584,239	+0.35(+1.98%)
Apr 10, 2003	18.27	18.27	17.73	17.91	2,489,082	-0.36(-1.97%)
Apr 09, 2003	18.41	18.61	18.27	18.27	1,213,893	-0.09(-0.48%)
Apr 08, 2003	18.43	18.45	18.09	18.36	1,545,871	-0.03(-0.15%)
Apr 07, 2003	18.43	18.78	18.38	18.39	1,555,515	+0.10(+0.54%)
Apr 04, 2003	18.87	18.90	18.06	18.29	2,522,301	-0.53(-2.83%)
Apr 03, 2003	18.81	19.35	18.74	18.82	1,196,319	+0.01(+0.05%)
Apr 02, 2003	18.90	19.13	18.81	18.81	1,037,510	+0.09(+0.50%)

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.