Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.81	15.85	15.62	15.67	16,798	-0.03(-0.18%)
Apr 29, 2003	15.19	15.81	15.19	15.70	68,560	+0.57(+3.78%)
Apr 28, 2003	15.09	15.16	14.92	15.12	59,741	+0.04(+0.25%)
Apr 25, 2003	15.72	15.72	15.09	15.09	5,984	-0.53(-3.41%)
Apr 24, 2003	15.22	15.73	15.19	15.62	36,957	+0.50(+3.27%)
Apr 23, 2003	15.05	15.14	14.92	15.12	6,299	+0.12(+0.83%)
Apr 22, 2003	14.54	15.00	14.48	15.00	51,446	+0.54(+3.75%)
Apr 21, 2003	14.42	14.46	14.20	14.46	22,678	+0.03(+0.20%)
Apr 17, 2003	14.43	14.45	14.29	14.43	14,069	+0.06(+0.40%)
Apr 16, 2003	14.66	14.66	14.37	14.37	59,846	-0.28(-1.89%)
Apr 15, 2003	14.57	14.73	14.53	14.65	37,272	-0.02(-0.13%)
Apr 14, 2003	14.75	14.76	14.61	14.67	17,323	+0.01(+0.06%)
Apr 11, 2003	14.52	14.91	14.48	14.66	30,553	+0.14(+0.98%)
Apr 10, 2003	14.52	14.54	14.46	14.52	27,088	+0.05(+0.33%)
Apr 09, 2003	13.95	14.52	13.95	14.47	35,067	+0.47(+3.33%)
Apr 08, 2003	14.38	14.52	13.33	14.00	71,080	-0.29(-2.00%)
Apr 07, 2003	14.67	14.68	14.20	14.29	54,806	-0.29(-1.96%)
Apr 04, 2003	14.65	14.72	14.52	14.57	23,938	+0.05(+0.33%)
Apr 03, 2003	14.76	14.81	14.52	14.52	24,463	-0.18(-1.23%)
Apr 02, 2003	14.82	14.93	14.48	14.71	41,052	+0.03(+0.19%)
Apr 01, 2003	14.75	14.86	14.67	14.68	23,728	-0.04(-0.26%)
Mar 31, 2003	14.72	14.75	14.31	14.72	31,183	-0.24(-1.59%)
Mar 28, 2003	15.26	15.26	14.89	14.95	29,608	-0.32(-2.12%)
Mar 27, 2003	15.43	15.46	15.24	15.28	30,973	-0.22(-1.41%)
Mar 26, 2003	15.67	15.67	15.37	15.50	17,008	-0.21(-1.33%)
Mar 25, 2003	15.81	15.83	15.48	15.71	15,329	-0.01(-0.06%)
Mar 24, 2003	16.00	16.01	15.33	15.72	42,102	-0.67(-4.07%)
Mar 21, 2003	16.52	16.52	16.19	16.38	42,417	-0.18(-1.09%)
Mar 20, 2003	16.57	17.45	16.48	16.56	100,373	-0.02(-0.11%)
Mar 19, 2003	16.54	16.67	16.48	16.58	6,614	+0.10(+0.58%)
Mar 18, 2003	16.52	16.70	16.48	16.49	25,198	-0.10(-0.57%)
Mar 17, 2003	16.38	16.58	16.28	16.58	16,273	+0.30(+1.81%)
Mar 14, 2003	16.57	16.61	16.10	16.29	19,633	-0.14(-0.87%)
Mar 13, 2003	16.43	16.44	16.19	16.43	7,769	+0.07(+0.41%)
Mar 12, 2003	16.52	16.54	16.33	16.36	11,444	-0.23(-1.38%)
Mar 11, 2003	16.67	16.82	16.58	16.59	6,929	-0.12(-0.74%)
Mar 10, 2003	17.14	17.14	16.67	16.72	21,313	-0.46(-2.66%)
Mar 07, 2003	17.26	17.35	17.11	17.17	11,024	-0.13(-0.77%)
Mar 06, 2003	17.65	17.65	17.15	17.31	26,563	-0.34(-1.94%)
Mar 05, 2003	17.76	17.76	17.48	17.65	23,308	-0.04(-0.21%)
Mar 04, 2003	17.55	17.69	17.24	17.69	17,743	+0.07(+0.38%)
Mar 03, 2003	17.93	17.93	17.54	17.62	8,504	-0.29(-1.60%)
Feb 28, 2003	17.98	17.98	17.80	17.91	9,869	-0.06(-0.32%)
Feb 27, 2003	17.79	17.97	17.76	17.96	18,373	+0.20(+1.13%)
Feb 26, 2003	17.80	17.80	17.70	17.76	6,929	-0.05(-0.27%)
Feb 25, 2003	18.10	18.10	17.67	17.81	9,554	-0.42(-2.30%)
Feb 24, 2003	18.29	18.29	18.04	18.23	7,664	-0.07(-0.36%)
Feb 21, 2003	18.41	18.42	18.25	18.30	7,979	-0.13(-0.72%)
Feb 20, 2003	18.76	18.76	18.43	18.43	6,299	-0.29(-1.53%)
Feb 19, 2003	18.91	19.02	18.72	18.72	7,139	-0.14(-0.76%)
Feb 18, 2003	18.38	18.87	18.32	18.86	10,919	+0.29(+1.54%)
Feb 14, 2003	18.73	18.73	18.55	18.57	1,574	-0.12(-0.66%)
Feb 13, 2003	18.43	18.73	18.42	18.70	6,719	+0.36(+1.97%)
Feb 12, 2003	18.35	18.38	18.29	18.33	13,124	-0.01(-0.05%)
Feb 11, 2003	18.57	18.64	18.33	18.34	17,428	-0.26(-1.38%)
Feb 10, 2003	18.57	18.60	18.49	18.60	8,399	+0.03(+0.15%)
Feb 07, 2003	18.61	18.71	18.57	18.57	7,664	-0.01(-0.05%)
Feb 06, 2003	18.40	18.72	18.40	18.58	6,929	+0.18(+0.98%)
Feb 05, 2003	19.14	19.22	18.40	18.40	40,842	-0.62(-3.25%)
Feb 04, 2003	19.17	19.34	18.96	19.02	32,757	-0.23(-1.19%)

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.