Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.40	15.66	15.33	15.59	225,891	+0.28(+1.80%)
Apr 29, 2003	15.38	15.48	15.31	15.31	228,417	-0.12(-0.80%)
Apr 28, 2003	15.49	15.63	15.40	15.44	176,757	+0.00(+0.00%)
Apr 25, 2003	15.41	15.52	15.37	15.44	170,339	+0.08(+0.50%)
Apr 24, 2003	15.58	15.58	15.35	15.36	153,926	-0.21(-1.37%)
Apr 23, 2003	15.59	15.73	15.57	15.57	297,541	+0.03(+0.21%)
Apr 22, 2003	15.44	15.63	15.43	15.54	186,121	+0.09(+0.62%)
Apr 21, 2003	15.31	15.45	15.21	15.44	145,824	+0.14(+0.93%)
Apr 17, 2003	15.19	15.35	15.17	15.30	186,857	+0.13(+0.88%)
Apr 16, 2003	15.27	15.27	15.12	15.17	113,840	-0.07(-0.44%)
Apr 15, 2003	15.23	15.24	15.13	15.24	153,505	+0.03(+0.19%)
Apr 14, 2003	15.18	15.30	15.16	15.21	185,279	+0.03(+0.19%)
Apr 11, 2003	15.25	15.26	15.07	15.18	72,070	-0.02(-0.13%)
Apr 10, 2003	15.20	15.23	15.14	15.20	65,968	+0.00(+0.00%)
Apr 09, 2003	15.18	15.25	15.14	15.20	215,055	+0.04(+0.28%)
Apr 08, 2003	15.25	15.25	15.11	15.15	173,390	-0.04(-0.28%)
Apr 07, 2003	15.52	15.77	15.16	15.20	182,965	-0.20(-1.30%)
Apr 04, 2003	15.19	15.45	15.19	15.40	167,919	+0.19(+1.25%)
Apr 03, 2003	15.26	15.33	15.16	15.21	150,454	+0.00(+0.00%)
Apr 02, 2003	15.33	15.39	15.17	15.21	266,714	-0.02(-0.16%)
Apr 01, 2003	15.31	15.40	15.23	15.23	196,327	-0.00(-0.03%)
Mar 31, 2003	15.11	15.24	14.99	15.24	172,549	+0.08(+0.50%)
Mar 28, 2003	15.08	15.20	15.08	15.16	145,298	+0.10(+0.66%)
Mar 27, 2003	14.80	15.12	14.76	15.06	110,894	+0.17(+1.15%)
Mar 26, 2003	14.97	15.12	14.86	14.89	138,039	-0.08(-0.51%)
Mar 25, 2003	14.97	15.09	14.90	14.96	89,746	-0.00(-0.03%)
Mar 24, 2003	15.13	15.21	14.83	14.97	146,035	-0.23(-1.50%)
Mar 21, 2003	15.03	15.21	15.03	15.20	152,979	+0.18(+1.20%)
Mar 20, 2003	14.94	15.11	14.92	15.02	176,126	+0.09(+0.57%)
Mar 19, 2003	14.90	14.96	14.79	14.93	178,546	+0.06(+0.38%)
Mar 18, 2003	14.97	15.02	14.87	14.87	300,698	-0.05(-0.32%)
Mar 17, 2003	14.78	15.10	14.78	14.92	258,297	+0.11(+0.74%)
Mar 14, 2003	14.83	14.86	14.71	14.81	196,747	-0.02(-0.13%)
Mar 13, 2003	14.81	14.87	14.69	14.83	308,273	+0.09(+0.61%)
Mar 12, 2003	14.66	14.79	14.63	14.74	253,562	+0.08(+0.55%)
Mar 11, 2003	14.63	14.71	14.59	14.66	191,066	+0.03(+0.20%)
Mar 10, 2003	14.57	14.68	14.56	14.63	113,840	+0.06(+0.39%)
Mar 07, 2003	14.48	14.63	14.46	14.58	84,485	+0.06(+0.43%)
Mar 06, 2003	14.49	14.55	14.41	14.51	150,138	-0.01(-0.07%)
Mar 05, 2003	14.60	14.66	14.43	14.52	142,142	-0.10(-0.68%)
Mar 04, 2003	14.58	14.68	14.52	14.62	165,815	+0.08(+0.52%)
Mar 03, 2003	14.46	14.64	14.46	14.55	180,860	+0.09(+0.62%)
Feb 28, 2003	14.47	14.66	14.41	14.46	288,388	+0.06(+0.40%)
Feb 27, 2003	14.26	14.40	14.21	14.40	201,061	+0.32(+2.30%)
Feb 26, 2003	14.33	14.33	14.07	14.08	84,591	-0.28(-1.95%)
Feb 25, 2003	14.04	14.36	14.04	14.36	186,752	+0.33(+2.37%)
Feb 24, 2003	14.21	14.26	13.98	14.02	111,209	-0.15(-1.07%)
Feb 21, 2003	13.92	14.29	13.88	14.18	191,066	+0.26(+1.88%)
Feb 20, 2003	13.64	13.95	13.60	13.91	121,310	+0.33(+2.45%)
Feb 19, 2003	13.71	13.78	13.53	13.58	103,845	-0.12(-0.90%)
Feb 18, 2003	13.76	13.89	13.62	13.71	168,340	-0.10(-0.76%)
Feb 14, 2003	13.68	13.82	13.66	13.81	160,554	+0.13(+0.97%)
Feb 13, 2003	13.71	13.71	13.55	13.68	155,925	-0.03(-0.24%)
Feb 12, 2003	13.98	14.08	13.71	13.71	102,477	-0.35(-2.50%)
Feb 11, 2003	14.26	14.35	14.02	14.06	91,429	-0.19(-1.30%)
Feb 10, 2003	14.04	14.25	14.04	14.25	184,122	+0.23(+1.63%)
Feb 07, 2003	14.07	14.23	13.97	14.02	167,709	-0.00(-0.03%)
Feb 06, 2003	14.11	14.12	13.88	14.02	116,260	-0.07(-0.47%)
Feb 05, 2003	14.19	14.27	14.03	14.09	170,234	-0.02(-0.17%)
Feb 04, 2003	14.25	14.26	14.07	14.11	269,765	-0.12(-0.83%)

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.