Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.90	18.31	17.49	18.27	137,041	+0.47(+2.65%)
Apr 29, 2003	17.98	17.98	17.43	17.80	87,044	-0.09(-0.53%)
Apr 28, 2003	17.95	17.96	17.15	17.89	145,639	-0.08(-0.42%)
Apr 25, 2003	17.85	17.96	17.50	17.96	112,626	-0.07(-0.37%)
Apr 24, 2003	17.80	18.05	17.52	18.03	150,628	+0.13(+0.74%)
Apr 23, 2003	16.77	17.90	16.77	17.90	252,959	+1.40(+8.51%)
Apr 22, 2003	16.49	16.78	16.48	16.50	126,107	-0.12(-0.74%)
Apr 21, 2003	16.12	16.62	16.12	16.62	109,866	+0.45(+2.80%)
Apr 17, 2003	16.50	16.50	16.17	16.17	121,861	-0.09(-0.58%)
Apr 16, 2003	16.67	16.72	16.21	16.26	111,565	-0.18(-1.09%)
Apr 15, 2003	16.48	16.52	16.21	16.44	58,701	-0.04(-0.23%)
Apr 14, 2003	16.42	16.48	16.17	16.48	67,193	+0.39(+2.40%)
Apr 11, 2003	15.87	16.19	15.78	16.09	91,290	+0.22(+1.37%)
Apr 10, 2003	16.04	16.25	15.77	15.87	76,322	-0.17(-1.06%)
Apr 09, 2003	15.89	16.23	15.65	16.04	96,810	+0.06(+0.35%)
Apr 08, 2003	15.78	16.01	15.74	15.99	123,984	+0.41(+2.60%)
Apr 07, 2003	15.90	16.01	15.58	15.58	170,479	-0.06(-0.36%)
Apr 04, 2003	16.01	16.11	15.64	15.64	145,002	-0.30(-1.89%)
Apr 03, 2003	16.28	16.28	15.93	15.94	77,384	-0.08(-0.53%)
Apr 02, 2003	15.87	16.29	15.73	16.02	152,008	+0.30(+1.92%)
Apr 01, 2003	15.37	15.80	15.37	15.72	95,111	+0.35(+2.27%)
Mar 31, 2003	16.01	16.01	15.34	15.37	131,627	-0.58(-3.66%)
Mar 28, 2003	16.01	16.86	15.92	15.96	184,279	+0.18(+1.13%)
Mar 27, 2003	15.64	15.98	15.56	15.78	137,572	+0.22(+1.39%)
Mar 26, 2003	16.01	16.01	15.56	15.56	91,077	-0.40(-2.48%)
Mar 25, 2003	15.54	16.01	15.39	15.96	143,410	+0.32(+2.05%)
Mar 24, 2003	15.81	15.81	15.07	15.64	169,099	-0.17(-1.07%)
Mar 21, 2003	15.83	15.87	15.32	15.81	138,209	+0.03(+0.18%)
Mar 20, 2003	15.75	15.87	15.19	15.78	176,317	+0.03(+0.18%)
Mar 19, 2003	16.25	16.44	15.74	15.75	241,813	+0.29(+1.89%)
Mar 18, 2003	15.53	15.73	15.31	15.46	218,990	+0.14(+0.92%)
Mar 17, 2003	14.67	15.66	14.41	15.32	386,709	+1.01(+7.04%)
Mar 14, 2003	13.68	14.39	13.64	14.31	170,797	+0.87(+6.45%)
Mar 13, 2003	13.90	13.94	13.42	13.44	100,843	-0.08(-0.63%)
Mar 12, 2003	13.92	14.04	13.47	13.53	125,046	-0.19(-1.37%)
Mar 11, 2003	13.61	14.06	13.61	13.72	158,908	+0.14(+1.04%)
Mar 10, 2003	14.31	14.32	13.52	13.57	103,922	-0.41(-2.96%)
Mar 07, 2003	14.18	14.18	13.78	13.99	119,951	+0.02(+0.13%)
Mar 06, 2003	14.18	14.18	13.86	13.97	97,340	+0.03(+0.20%)
Mar 05, 2003	14.41	14.41	13.75	13.94	146,595	-0.47(-3.27%)
Mar 04, 2003	14.74	14.74	14.39	14.41	119,951	+0.05(+0.33%)
Mar 03, 2003	14.74	14.78	14.37	14.37	78,127	-0.14(-0.97%)
Feb 28, 2003	14.88	15.26	14.47	14.51	92,988	-0.26(-1.79%)
Feb 27, 2003	14.70	14.93	14.27	14.77	201,475	-0.11(-0.76%)
Feb 26, 2003	15.36	15.36	14.88	14.88	61,037	-0.47(-3.07%)
Feb 25, 2003	14.98	15.36	14.80	15.36	69,953	+0.24(+1.62%)
Feb 24, 2003	15.45	15.45	14.97	15.11	131,415	-0.14(-0.93%)
Feb 21, 2003	15.09	15.44	14.99	15.25	152,008	+0.08(+0.50%)
Feb 20, 2003	15.73	15.73	15.18	15.18	138,103	-0.53(-3.36%)
Feb 19, 2003	16.06	16.06	15.65	15.70	190,754	-0.12(-0.77%)
Feb 18, 2003	16.19	16.49	15.78	15.83	159,014	-0.13(-0.83%)
Feb 14, 2003	15.54	15.99	15.45	15.96	252,428	+0.41(+2.67%)
Feb 13, 2003	15.54	15.92	15.41	15.54	143,304	-0.09(-0.60%)
Feb 12, 2003	15.83	15.87	15.47	15.64	292,871	-0.37(-2.30%)
Feb 11, 2003	17.57	17.57	15.78	16.01	362,507	-1.51(-8.61%)
Feb 10, 2003	17.80	17.80	17.03	17.51	124,409	-0.06(-0.32%)
Feb 07, 2003	18.40	18.59	17.52	17.57	153,495	-0.85(-4.60%)
Feb 06, 2003	18.84	18.96	18.28	18.42	89,485	-0.33(-1.76%)
Feb 05, 2003	18.58	18.94	18.58	18.75	104,240	+0.17(+0.91%)
Feb 04, 2003	18.09	18.69	17.93	18.58	234,276	+0.26(+1.44%)

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.