Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.50	16.82	16.44	16.63	797,560	+0.09(+0.57%)
Apr 29, 2003	16.36	16.69	16.35	16.53	709,706	+0.13(+0.82%)
Apr 28, 2003	15.92	16.46	15.86	16.40	805,778	+0.48(+3.03%)
Apr 25, 2003	16.14	16.14	15.92	15.92	537,135	-0.22(-1.37%)
Apr 24, 2003	15.93	16.29	15.93	16.14	1,691,641	+0.44(+2.81%)
Apr 23, 2003	15.23	15.90	15.17	15.69	2,111,937	+1.13(+7.77%)
Apr 22, 2003	14.22	14.63	14.16	14.56	602,877	+0.29(+2.02%)
Apr 21, 2003	14.39	14.48	14.26	14.28	460,039	-0.14(-0.97%)
Apr 17, 2003	14.66	14.66	14.29	14.42	671,158	-0.23(-1.60%)
Apr 16, 2003	14.93	14.93	14.62	14.65	1,693,285	+0.72(+5.14%)
Apr 15, 2003	13.79	14.01	13.73	13.93	323,177	+0.15(+1.07%)
Apr 14, 2003	13.64	13.79	13.59	13.79	415,663	+0.25(+1.83%)
Apr 11, 2003	13.77	13.84	13.49	13.54	333,487	-0.10(-0.74%)
Apr 10, 2003	13.48	13.65	13.39	13.64	238,610	+0.16(+1.19%)
Apr 09, 2003	13.65	13.85	13.39	13.48	729,428	-0.03(-0.20%)
Apr 08, 2003	13.87	13.87	13.51	13.51	615,577	-0.31(-2.28%)
Apr 07, 2003	13.99	14.28	13.81	13.82	555,662	-0.02(-0.14%)
Apr 04, 2003	13.77	13.92	13.75	13.84	400,573	+0.02(+0.14%)
Apr 03, 2003	14.04	14.08	13.81	13.82	471,693	-0.25(-1.76%)
Apr 02, 2003	13.95	14.22	13.92	14.07	421,192	+0.31(+2.29%)
Apr 01, 2003	13.52	13.75	13.47	13.75	721,510	+0.03(+0.19%)
Mar 31, 2003	13.85	13.85	13.56	13.73	783,217	-0.34(-2.43%)
Mar 28, 2003	14.66	14.67	13.82	14.07	1,776,656	-0.60(-4.06%)
Mar 27, 2003	14.80	14.83	14.59	14.66	763,195	-0.13(-0.86%)
Mar 26, 2003	14.88	14.90	14.70	14.79	824,006	-0.15(-1.03%)
Mar 25, 2003	14.99	15.07	14.82	14.95	1,000,163	-0.11(-0.76%)
Mar 24, 2003	15.44	15.45	14.92	15.06	734,658	-0.55(-3.52%)
Mar 21, 2003	15.36	15.66	15.22	15.61	607,060	+0.38(+2.51%)
Mar 20, 2003	15.23	15.32	14.99	15.23	477,371	+0.00(+0.00%)
Mar 19, 2003	15.13	15.33	15.01	15.23	504,115	+0.23(+1.56%)
Mar 18, 2003	15.16	15.23	14.86	14.99	655,320	+0.01(+0.04%)
Mar 17, 2003	14.48	14.99	14.37	14.99	514,126	+0.50(+3.42%)
Mar 14, 2003	14.44	14.59	14.36	14.49	556,559	+0.09(+0.60%)
Mar 13, 2003	14.26	14.41	14.10	14.40	763,793	+0.48(+3.41%)
Mar 12, 2003	13.81	13.95	13.62	13.93	456,901	-0.03(-0.19%)
Mar 11, 2003	14.24	14.48	13.95	13.95	629,173	-0.56(-3.83%)
Mar 10, 2003	14.90	14.90	14.48	14.51	293,295	-0.45(-3.00%)
Mar 07, 2003	14.81	14.99	14.76	14.96	334,084	+0.07(+0.49%)
Mar 06, 2003	15.03	15.04	14.80	14.88	252,207	-0.14(-0.94%)
Mar 05, 2003	14.95	15.19	14.86	15.03	545,951	-0.05(-0.35%)
Mar 04, 2003	15.28	15.28	15.08	15.08	318,097	-0.13(-0.88%)
Mar 03, 2003	15.43	15.44	15.12	15.21	292,249	+0.03(+0.18%)
Feb 28, 2003	15.13	15.36	15.08	15.19	610,198	+0.03(+0.22%)
Feb 27, 2003	14.94	15.20	14.94	15.15	266,849	+0.24(+1.62%)
Feb 26, 2003	14.89	14.97	14.74	14.91	250,264	-0.03(-0.18%)
Feb 25, 2003	14.66	14.94	14.46	14.94	331,843	+0.18(+1.22%)
Feb 24, 2003	15.23	15.27	14.68	14.76	364,116	-0.65(-4.21%)
Feb 21, 2003	15.26	15.49	15.08	15.41	353,807	+0.23(+1.54%)
Feb 20, 2003	15.19	15.24	15.10	15.17	392,953	-0.09(-0.57%)
Feb 19, 2003	15.49	15.49	15.21	15.26	342,750	-0.37(-2.36%)
Feb 18, 2003	15.44	15.66	15.40	15.63	627,978	+0.29(+1.92%)
Feb 14, 2003	14.93	15.39	14.93	15.33	682,065	+0.40(+2.69%)
Feb 13, 2003	14.91	14.99	14.59	14.93	497,093	+0.03(+0.18%)
Feb 12, 2003	15.01	15.07	14.89	14.91	304,800	-0.03(-0.18%)
Feb 11, 2003	14.93	15.11	14.78	14.93	334,383	+0.01(+0.09%)
Feb 10, 2003	14.86	14.93	14.64	14.92	418,652	+0.06(+0.41%)
Feb 07, 2003	15.05	15.18	14.84	14.86	440,018	-0.09(-0.63%)
Feb 06, 2003	15.09	15.19	14.72	14.95	477,669	+0.19(+1.27%)
Feb 05, 2003	14.68	15.14	14.68	14.76	318,844	+0.09(+0.59%)
Feb 04, 2003	14.78	14.80	14.68	14.68	371,736	-0.09(-0.63%)

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.