Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.48	15.55	15.36	15.55	2,434	+0.19(+1.23%)
Apr 29, 2003	15.43	15.45	15.36	15.36	6,220	-0.08(-0.50%)
Apr 28, 2003	15.16	15.44	15.16	15.44	5,950	+0.19(+1.24%)
Apr 25, 2003	15.44	15.44	15.23	15.25	3,786	-0.15(-0.96%)
Apr 24, 2003	15.38	15.46	15.34	15.40	13,252	+0.02(+0.14%)
Apr 23, 2003	15.34	15.43	15.34	15.38	2,704	+0.11(+0.73%)
Apr 22, 2003	15.13	15.30	15.12	15.27	3,245	+0.28(+1.88%)
Apr 21, 2003	15.03	15.03	14.98	14.99	1,893	+0.09(+0.57%)
Apr 17, 2003	14.87	14.90	14.87	14.90	811	+0.11(+0.78%)
Apr 16, 2003	15.00	15.00	14.79	14.79	7,843	-0.37(-2.46%)
Apr 15, 2003	15.18	15.18	15.10	15.16	31,374	+0.04(+0.24%)
Apr 14, 2003	15.04	15.12	15.04	15.12	4,056	+0.20(+1.31%)
Apr 11, 2003	15.13	15.13	14.87	14.93	2,163	-0.05(-0.32%)
Apr 10, 2003	14.87	14.97	14.87	14.97	1,893	-0.19(-1.27%)
Apr 09, 2003	15.19	15.24	15.01	15.17	4,597	+0.01(+0.07%)
Apr 08, 2003	15.25	15.25	15.14	15.16	40,840	-0.01(-0.07%)
Apr 07, 2003	15.52	15.52	15.17	15.17	20,555	-0.03(-0.19%)
Apr 04, 2003	15.25	15.28	15.20	15.20	4,327	+0.12(+0.78%)
Apr 03, 2003	15.06	15.17	15.06	15.08	7,573	-0.11(-0.71%)
Apr 02, 2003	15.17	15.21	15.17	15.18	11,900	+0.24(+1.63%)
Apr 01, 2003	14.84	14.95	14.80	14.94	15,146	+0.17(+1.15%)
Mar 31, 2003	14.74	14.86	14.74	14.77	3,786	-0.13(-0.87%)
Mar 28, 2003	14.90	14.90	14.90	14.90	3,786	+0.02(+0.15%)
Mar 27, 2003	14.75	14.88	14.75	14.88	4,597	-0.01(-0.07%)
Mar 26, 2003	14.99	15.01	14.89	14.89	3,516	-0.16(-1.06%)
Mar 25, 2003	14.87	15.10	14.87	15.05	2,704	+0.28(+1.90%)
Mar 24, 2003	14.89	14.89	14.73	14.77	4,868	-0.42(-2.75%)
Mar 21, 2003	14.99	15.22	14.99	15.18	4,868	+0.33(+2.22%)
Mar 20, 2003	14.79	14.86	14.72	14.86	6,491	+0.15(+1.03%)
Mar 19, 2003	14.62	14.70	14.62	14.70	7,032	+0.12(+0.81%)
Mar 18, 2003	14.53	14.59	14.50	14.59	5,679	+0.09(+0.64%)
Mar 17, 2003	14.12	14.49	14.05	14.49	15,957	+0.41(+2.91%)
Mar 14, 2003	14.16	14.17	14.08	14.08	5,950	+0.04(+0.29%)
Mar 13, 2003	13.87	14.04	13.87	14.04	2,704	+0.23(+1.63%)
Mar 12, 2003	13.74	13.74	13.65	13.82	5,138	-0.20(-1.42%)
Mar 11, 2003	13.96	14.02	13.90	14.02	1,622	-0.07(-0.47%)
Mar 10, 2003	14.16	14.16	14.03	14.08	2,704	-0.19(-1.35%)
Mar 07, 2003	14.20	14.35	14.16	14.28	7,032	+0.06(+0.42%)
Mar 06, 2003	14.16	14.26	14.16	14.22	5,138	-0.05(-0.34%)
Mar 05, 2003	14.09	14.26	14.09	14.26	1,893	-0.27(-1.88%)
Mar 04, 2003	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Mar 03, 2003	14.44	14.55	14.44	14.54	5,409	+0.29(+2.02%)
Feb 28, 2003	14.27	14.27	14.25	14.25	4,868	+0.04(+0.29%)
Feb 27, 2003	14.08	14.29	14.08	14.21	1,622	+0.09(+0.60%)
Feb 26, 2003	14.18	14.25	14.12	14.12	2,434	-0.06(-0.39%)
Feb 25, 2003	14.05	14.18	14.05	14.18	5,679	+0.08(+0.55%)
Feb 24, 2003	14.18	14.18	14.10	14.10	1,081	-0.35(-2.40%)
Feb 21, 2003	14.23	14.45	14.21	14.45	7,843	+0.17(+1.16%)
Feb 20, 2003	14.39	14.39	14.28	14.28	1,622	-0.04(-0.26%)
Feb 19, 2003	14.42	14.42	14.28	14.32	12,170	-0.12(-0.82%)
Feb 18, 2003	14.24	14.44	14.24	14.44	21,096	+0.44(+3.14%)
Feb 14, 2003	14.04	14.05	14.00	14.00	2,163	+0.04(+0.27%)
Feb 13, 2003	14.04	14.04	13.82	13.96	10,007	-0.13(-0.89%)
Feb 12, 2003	14.08	14.11	14.08	14.09	1,081	-0.19(-1.32%)
Feb 11, 2003	14.42	14.42	14.18	14.28	2,163	-0.10(-0.69%)
Feb 10, 2003	14.29	14.39	14.19	14.38	13,523	+0.06(+0.44%)
Feb 07, 2003	14.41	14.41	14.31	14.31	8,113	-0.12(-0.82%)
Feb 06, 2003	14.28	14.43	14.28	14.43	2,704	+0.06(+0.41%)
Feb 05, 2003	14.35	14.60	14.35	14.37	1,893	-0.03(-0.18%)
Feb 04, 2003	14.49	14.49	14.39	14.40	44,085	-0.35(-2.41%)

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.