Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	23.18	23.38	23.18	23.31	66,447	-0.06(-0.24%)
Jun 27, 2003	23.34	23.37	23.34	23.36	71,196	+0.19(+0.80%)
Jun 26, 2003	23.10	23.34	23.01	23.18	72,308	+0.12(+0.54%)
Jun 25, 2003	23.14	23.21	22.78	23.05	79,848	-0.08(-0.36%)
Jun 24, 2003	23.08	23.22	22.98	23.14	63,038	+0.08(+0.35%)
Jun 23, 2003	23.36	23.36	22.98	23.06	95,670	-0.26(-1.11%)
Jun 20, 2003	23.58	23.62	23.07	23.32	129,166	-0.07(-0.31%)
Jun 19, 2003	23.70	23.71	23.36	23.39	62,296	-0.42(-1.77%)
Jun 18, 2003	23.75	23.83	23.66	23.81	72,803	+0.03(+0.14%)
Jun 17, 2003	23.96	23.99	23.65	23.78	58,835	-0.13(-0.54%)
Jun 16, 2003	23.57	23.97	23.57	23.91	43,508	+0.28(+1.16%)
Jun 13, 2003	23.62	23.78	23.41	23.63	144,123	-0.07(-0.31%)
Jun 12, 2003	23.46	23.70	23.41	23.70	197,025	+0.14(+0.58%)
Jun 11, 2003	23.49	23.60	23.41	23.57	83,927	+0.00(+0.00%)
Jun 10, 2003	23.40	23.75	23.40	23.57	228,792	+0.15(+0.62%)
Jun 09, 2003	23.79	23.88	23.45	23.42	49,602	-0.53(-2.20%)
Jun 06, 2003	24.01	24.17	23.75	23.95	43,879	+0.02(+0.10%)
Jun 05, 2003	23.66	24.08	23.66	23.92	62,791	+0.08(+0.34%)
Jun 04, 2003	23.53	23.96	23.53	23.84	91,096	+0.30(+1.27%)
Jun 03, 2003	23.70	23.71	23.47	23.54	67,240	-0.05(-0.21%)
Jun 02, 2003	23.62	23.79	23.55	23.59	55,745	+0.06(+0.28%)
May 30, 2003	23.36	23.75	23.36	23.53	89,613	+0.35(+1.50%)
May 29, 2003	23.15	23.66	23.06	23.18	116,188	+0.03(+0.14%)
May 28, 2003	23.13	23.29	23.06	23.15	74,410	-0.09(-0.38%)
May 27, 2003	22.73	23.24	22.58	23.24	104,198	+0.59(+2.61%)
May 23, 2003	22.39	22.82	22.26	22.64	64,645	+0.26(+1.16%)
May 22, 2003	22.47	22.51	22.26	22.39	51,913	-0.07(-0.32%)
May 21, 2003	22.29	22.47	22.21	22.46	34,362	+0.06(+0.25%)
May 20, 2003	22.22	22.45	22.14	22.40	43,385	+0.19(+0.84%)
May 19, 2003	22.44	22.53	22.14	22.22	63,409	-0.39(-1.72%)
May 16, 2003	22.47	22.67	22.39	22.60	91,961	+0.04(+0.18%)
May 15, 2003	22.42	22.57	22.37	22.56	81,702	+0.01(+0.04%)
May 14, 2003	22.85	22.85	22.45	22.56	60,689	-0.15(-0.64%)
May 13, 2003	22.77	22.79	22.60	22.70	60,195	-0.09(-0.39%)
May 12, 2003	22.98	22.98	22.68	22.79	94,063	-0.10(-0.46%)
May 09, 2003	22.42	22.94	22.42	22.89	72,555	+0.36(+1.61%)
May 08, 2003	22.61	22.61	22.30	22.53	128,796	-0.17(-0.75%)
May 07, 2003	22.81	22.86	22.66	22.70	93,939	-0.23(-0.99%)
May 06, 2003	22.73	23.04	22.62	22.93	157,595	+0.36(+1.57%)
May 05, 2003	22.65	22.70	22.46	22.57	85,163	-0.08(-0.35%)
May 02, 2003	22.38	22.65	22.36	22.65	74,904	+0.28(+1.23%)
May 01, 2003	22.35	22.57	22.33	22.38	72,185	-0.02(-0.07%)
Apr 30, 2003	22.31	22.52	22.14	22.39	54,015	+0.11(+0.51%)
Apr 29, 2003	22.33	22.41	22.15	22.28	63,656	-0.04(-0.18%)
Apr 28, 2003	21.98	22.57	21.98	22.32	78,365	+0.32(+1.47%)
Apr 25, 2003	22.16	22.16	21.92	22.00	105,929	-0.25(-1.13%)
Apr 24, 2003	22.22	22.26	22.05	22.25	96,040	-0.08(-0.36%)
Apr 23, 2003	22.00	22.41	21.91	22.33	79,107	+0.37(+1.70%)
Apr 22, 2003	21.76	22.01	21.54	21.96	194,553	+0.28(+1.27%)
Apr 21, 2003	21.72	21.72	21.54	21.68	38,688	+0.09(+0.41%)
Apr 17, 2003	21.64	21.69	21.35	21.59	80,095	+0.12(+0.56%)
Apr 16, 2003	21.96	21.99	21.46	21.47	72,061	-0.46(-2.10%)
Apr 15, 2003	21.54	21.94	21.54	21.93	57,599	+0.41(+1.92%)
Apr 14, 2003	21.24	21.53	21.18	21.52	104,075	+0.28(+1.29%)
Apr 11, 2003	21.24	21.33	21.20	21.25	37,452	+0.08(+0.38%)
Apr 10, 2003	21.12	21.33	21.09	21.16	30,159	+0.05(+0.23%)
Apr 09, 2003	21.31	21.44	21.07	21.12	54,262	-0.15(-0.72%)
Apr 08, 2003	21.11	21.34	21.03	21.27	75,769	+0.15(+0.69%)
Apr 07, 2003	21.53	21.74	21.12	21.12	129,166	-0.28(-1.29%)
Apr 04, 2003	21.43	21.53	21.36	21.40	88,995	+0.12(+0.57%)
Apr 03, 2003	21.44	21.51	21.16	21.28	87,882	-0.16(-0.75%)
Apr 02, 2003	21.13	21.44	21.13	21.44	55,992	+0.33(+1.57%)

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.