Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.70	15.88	15.63	15.63	110,863	-0.12(-0.75%)
Apr 29, 2003	15.85	15.85	15.69	15.75	142,194	+0.00(+0.00%)
Apr 28, 2003	15.53	15.77	15.50	15.75	182,053	+0.22(+1.39%)
Apr 25, 2003	15.53	15.63	15.37	15.53	153,317	-0.15(-0.96%)
Apr 24, 2003	15.75	15.86	15.64	15.69	119,576	-0.23(-1.46%)
Apr 23, 2003	16.03	16.03	15.78	15.92	92,324	-0.11(-0.67%)
Apr 22, 2003	15.78	16.06	15.75	16.03	81,942	+0.19(+1.23%)
Apr 21, 2003	15.94	16.00	15.71	15.83	136,632	-0.30(-1.87%)
Apr 17, 2003	15.91	16.32	15.90	16.13	132,183	+0.32(+2.01%)
Apr 16, 2003	16.21	16.32	15.64	15.82	227,844	-0.47(-2.91%)
Apr 15, 2003	16.05	16.39	15.97	16.29	88,616	+0.24(+1.48%)
Apr 14, 2003	15.86	16.23	15.78	16.05	141,452	+0.26(+1.67%)
Apr 11, 2003	16.21	16.31	15.78	15.79	117,166	-0.35(-2.14%)
Apr 10, 2003	16.34	16.34	16.06	16.13	70,262	-0.20(-1.25%)
Apr 09, 2003	16.25	16.46	16.12	16.34	105,672	+0.17(+1.03%)
Apr 08, 2003	16.21	16.40	16.06	16.17	122,172	-0.09(-0.56%)
Apr 07, 2003	16.51	16.58	16.06	16.26	154,244	-0.04(-0.23%)
Apr 04, 2003	16.03	16.34	16.03	16.30	157,581	+0.40(+2.55%)
Apr 03, 2003	16.06	16.13	15.86	15.90	184,092	-0.10(-0.61%)
Apr 02, 2003	15.86	16.12	15.76	15.99	110,677	+0.46(+2.95%)
Apr 01, 2003	15.44	15.70	15.32	15.53	176,120	+0.15(+0.95%)
Mar 31, 2003	15.63	15.63	15.12	15.39	200,592	-0.30(-1.92%)
Mar 28, 2003	15.60	15.70	15.42	15.69	92,324	+0.04(+0.24%)
Mar 27, 2003	15.64	15.86	15.37	15.65	126,250	-0.02(-0.14%)
Mar 26, 2003	15.86	15.89	15.62	15.68	108,824	-0.16(-1.02%)
Mar 25, 2003	15.74	15.86	15.64	15.84	93,436	+0.10(+0.62%)
Mar 24, 2003	15.99	16.00	15.50	15.74	295,326	-0.24(-1.49%)
Mar 21, 2003	15.53	15.98	15.30	15.98	300,146	+0.64(+4.15%)
Mar 20, 2003	15.68	15.69	15.18	15.34	186,687	-0.34(-2.17%)
Mar 19, 2003	15.64	15.79	15.53	15.68	150,351	+0.12(+0.76%)
Mar 18, 2003	15.67	15.67	15.20	15.56	177,603	-0.09(-0.55%)
Mar 17, 2003	15.13	15.72	15.11	15.65	168,890	+0.46(+3.06%)
Mar 14, 2003	15.10	15.23	14.94	15.18	141,081	+0.22(+1.44%)
Mar 13, 2003	14.89	14.97	14.67	14.97	155,542	+0.13(+0.87%)
Mar 12, 2003	14.74	14.98	14.69	14.84	110,492	+0.02(+0.11%)
Mar 11, 2003	14.92	15.16	14.82	14.82	161,104	-0.09(-0.61%)
Mar 10, 2003	15.06	15.06	14.82	14.91	203,187	-0.22(-1.43%)
Mar 07, 2003	14.73	15.37	14.70	15.13	181,126	+0.35(+2.34%)
Mar 06, 2003	14.83	14.97	14.61	14.79	173,154	-0.03(-0.22%)
Mar 05, 2003	15.08	15.12	14.57	14.82	198,552	-0.28(-1.86%)
Mar 04, 2003	15.40	15.48	14.98	15.10	240,821	-0.31(-2.00%)
Mar 03, 2003	15.15	15.46	15.02	15.41	242,119	+0.24(+1.56%)
Feb 28, 2003	15.80	16.07	15.10	15.17	262,141	-0.63(-4.00%)
Feb 27, 2003	16.13	16.13	15.66	15.80	205,846	+0.11(+0.70%)
Feb 26, 2003	16.16	16.16	15.61	15.69	392,024	-0.50(-3.07%)
Feb 25, 2003	15.97	16.19	15.97	16.19	503,540	+0.53(+3.38%)
Feb 24, 2003	15.63	16.08	15.59	15.66	514,042	+0.77(+5.17%)
Feb 21, 2003	14.84	14.95	14.80	14.89	200,499	+0.05(+0.32%)
Feb 20, 2003	15.17	15.17	14.84	14.84	193,625	-0.32(-2.11%)
Feb 19, 2003	14.98	15.35	14.87	15.16	252,820	+0.26(+1.76%)
Feb 18, 2003	14.43	14.90	14.43	14.90	143,022	+0.60(+4.21%)
Feb 14, 2003	14.58	14.66	14.28	14.30	187,896	-0.34(-2.33%)
Feb 13, 2003	14.55	14.71	14.32	14.64	129,083	+0.22(+1.53%)
Feb 12, 2003	14.61	14.69	14.35	14.42	93,375	-0.24(-1.64%)
Feb 11, 2003	14.56	14.67	14.38	14.66	139,967	+0.06(+0.43%)
Feb 10, 2003	14.40	14.66	14.25	14.60	196,680	+0.28(+1.94%)
Feb 07, 2003	14.66	14.72	14.30	14.32	108,269	-0.38(-2.57%)
Feb 06, 2003	14.79	14.87	14.45	14.69	129,656	-0.07(-0.50%)
Feb 05, 2003	15.16	15.34	14.75	14.77	162,118	-0.34(-2.25%)
Feb 04, 2003	15.03	15.18	14.86	15.11	106,360	+0.04(+0.28%)

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.