Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.19	16.55	16.02	16.40	81,281	+0.18(+1.12%)
Apr 29, 2003	16.63	16.64	16.22	16.22	88,371	-0.42(-2.52%)
Apr 28, 2003	16.20	16.81	16.20	16.63	116,858	+0.43(+2.63%)
Apr 25, 2003	16.23	16.41	16.19	16.21	58,365	+0.06(+0.34%)
Apr 24, 2003	16.11	16.38	16.06	16.15	92,676	-0.08(-0.49%)
Apr 23, 2003	16.39	16.48	16.22	16.23	92,549	-0.08(-0.48%)
Apr 22, 2003	16.05	16.38	16.05	16.31	94,702	+0.30(+1.87%)
Apr 21, 2003	16.05	16.11	15.95	16.01	94,448	-0.02(-0.15%)
Apr 17, 2003	15.88	16.03	15.75	16.03	86,219	+0.23(+1.45%)
Apr 16, 2003	16.07	16.07	15.59	15.80	162,816	-0.18(-1.14%)
Apr 15, 2003	15.95	16.05	15.76	15.99	57,479	+0.03(+0.20%)
Apr 14, 2003	15.92	15.99	15.86	15.95	61,024	+0.05(+0.30%)
Apr 11, 2003	16.25	16.25	15.82	15.91	140,407	-0.19(-1.18%)
Apr 10, 2003	16.03	16.47	15.92	16.10	75,964	+0.09(+0.59%)
Apr 09, 2003	16.01	16.31	15.93	16.00	64,443	-0.05(-0.30%)
Apr 08, 2003	16.08	16.20	15.99	16.05	80,522	-0.02(-0.15%)
Apr 07, 2003	16.41	16.57	16.01	16.07	67,354	-0.25(-1.55%)
Apr 04, 2003	16.43	16.48	16.23	16.33	55,453	-0.06(-0.39%)
Apr 03, 2003	16.31	16.42	16.24	16.39	56,086	+0.20(+1.22%)
Apr 02, 2003	16.27	16.43	16.17	16.19	53,934	+0.00(+0.00%)
Apr 01, 2003	16.01	16.19	15.89	16.19	56,213	+0.12(+0.74%)
Mar 31, 2003	16.07	16.22	15.88	16.07	54,694	-0.02(-0.15%)
Mar 28, 2003	16.07	16.16	16.00	16.10	56,086	-0.09(-0.59%)
Mar 27, 2003	15.95	16.27	15.95	16.19	48,870	+0.22(+1.38%)
Mar 26, 2003	16.23	16.33	15.97	15.97	53,428	-0.18(-1.12%)
Mar 25, 2003	16.18	16.50	16.03	16.15	78,623	+0.02(+0.10%)
Mar 24, 2003	16.35	16.40	15.95	16.14	52,921	-0.13(-0.83%)
Mar 21, 2003	16.10	16.43	16.03	16.27	92,929	+0.16(+0.98%)
Mar 20, 2003	16.04	16.31	15.93	16.11	52,921	+0.00(+0.00%)
Mar 19, 2003	15.99	16.17	15.95	16.11	59,125	+0.16(+0.99%)
Mar 18, 2003	15.72	16.01	15.64	15.95	103,691	-0.15(-0.93%)
Mar 17, 2003	15.72	16.10	15.72	16.10	90,650	+0.35(+2.21%)
Mar 14, 2003	15.68	15.76	15.58	15.76	70,899	+0.00(+0.00%)
Mar 13, 2003	15.42	15.76	15.24	15.76	86,979	+0.35(+2.26%)
Mar 12, 2003	15.51	15.63	15.40	15.41	77,230	-0.10(-0.66%)
Mar 11, 2003	15.52	15.74	15.50	15.51	111,920	+0.03(+0.20%)
Mar 10, 2003	15.88	15.92	15.48	15.48	98,247	-0.47(-2.97%)
Mar 07, 2003	16.03	16.11	15.84	15.95	98,247	-0.12(-0.74%)
Mar 06, 2003	16.07	16.14	15.89	16.07	68,241	-0.05(-0.29%)
Mar 05, 2003	15.99	16.22	15.84	16.12	71,786	+0.05(+0.29%)
Mar 04, 2003	16.27	16.32	16.06	16.07	72,925	-0.02(-0.15%)
Mar 03, 2003	16.00	16.18	16.00	16.10	59,631	+0.10(+0.64%)
Feb 28, 2003	16.30	16.35	15.84	15.99	44,312	-0.31(-1.89%)
Feb 27, 2003	16.15	16.31	16.03	16.30	49,629	+0.23(+1.43%)
Feb 26, 2003	16.52	16.52	15.92	16.07	45,705	-0.37(-2.26%)
Feb 25, 2003	16.28	16.44	16.03	16.44	51,275	+0.36(+2.26%)
Feb 24, 2003	16.15	16.27	15.94	16.08	95,841	-0.07(-0.44%)
Feb 21, 2003	16.03	16.22	16.03	16.15	62,417	+0.12(+0.74%)
Feb 20, 2003	16.28	16.28	15.73	16.03	113,060	-0.24(-1.46%)
Feb 19, 2003	16.55	16.74	16.11	16.27	78,496	-0.20(-1.20%)
Feb 18, 2003	16.39	16.48	16.27	16.47	77,356	+0.20(+1.21%)
Feb 14, 2003	16.31	16.44	16.03	16.27	54,187	+0.04(+0.24%)
Feb 13, 2003	16.07	16.33	15.81	16.23	66,088	+0.04(+0.24%)
Feb 12, 2003	16.43	16.44	16.19	16.19	51,782	-0.16(-0.97%)
Feb 11, 2003	16.55	16.56	16.28	16.35	67,101	-0.28(-1.66%)
Feb 10, 2003	16.43	16.73	16.35	16.63	102,298	+0.24(+1.45%)
Feb 07, 2003	16.78	16.78	16.39	16.39	52,288	-0.43(-2.58%)
Feb 06, 2003	16.94	16.94	16.71	16.82	46,718	-0.04(-0.23%)
Feb 05, 2003	17.14	17.14	16.67	16.86	51,275	-0.20(-1.16%)
Feb 04, 2003	17.12	17.19	16.92	17.06	82,547	-0.06(-0.32%)

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.