Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.84	20.19	19.68	20.02	315,730	+0.18(+0.91%)
Apr 29, 2003	19.39	19.84	19.36	19.84	294,570	+0.47(+2.45%)
Apr 28, 2003	18.75	19.39	18.71	19.37	341,901	+0.65(+3.45%)
Apr 25, 2003	18.61	18.73	18.28	18.72	371,275	+0.11(+0.58%)
Apr 24, 2003	18.04	18.64	18.03	18.61	411,368	+0.60(+3.31%)
Apr 23, 2003	17.94	18.25	17.89	18.02	211,182	+0.08(+0.44%)
Apr 22, 2003	17.92	18.16	17.81	17.94	240,834	-0.11(-0.64%)
Apr 21, 2003	17.99	18.17	17.94	18.05	175,962	+0.09(+0.52%)
Apr 17, 2003	17.78	18.03	17.76	17.96	121,670	+0.18(+1.01%)
Apr 16, 2003	17.78	17.89	17.66	17.78	214,802	-0.14(-0.80%)
Apr 15, 2003	17.70	17.96	17.46	17.92	209,233	+0.15(+0.85%)
Apr 14, 2003	16.96	17.78	16.96	17.77	220,092	+0.81(+4.79%)
Apr 11, 2003	17.37	17.44	16.88	16.96	165,382	-0.24(-1.42%)
Apr 10, 2003	17.10	17.20	17.02	17.20	204,083	+0.10(+0.59%)
Apr 09, 2003	17.48	17.49	17.10	17.10	116,797	-0.35(-2.02%)
Apr 08, 2003	17.67	17.67	17.46	17.46	170,115	-0.28(-1.58%)
Apr 07, 2003	17.92	18.01	17.71	17.74	177,354	+0.14(+0.78%)
Apr 04, 2003	17.69	17.80	17.45	17.60	153,827	-0.01(-0.08%)
Apr 03, 2003	17.35	17.72	17.34	17.61	229,419	+0.22(+1.24%)
Apr 02, 2003	17.31	17.53	17.31	17.40	164,825	+0.37(+2.19%)
Apr 01, 2003	16.85	17.02	16.52	17.02	277,864	-0.12(-0.67%)
Mar 31, 2003	16.99	17.23	16.81	17.14	293,038	-0.03(-0.17%)
Mar 28, 2003	16.88	17.17	16.87	17.17	144,779	+0.14(+0.80%)
Mar 27, 2003	16.95	17.13	16.79	17.03	130,579	-0.04(-0.21%)
Mar 26, 2003	17.06	17.20	16.88	17.07	125,011	-0.04(-0.25%)
Mar 25, 2003	17.10	17.16	16.88	17.11	238,328	-0.04(-0.25%)
Mar 24, 2003	17.78	17.78	17.12	17.15	256,147	-0.80(-4.44%)
Mar 21, 2003	17.28	17.96	17.23	17.95	262,969	+0.82(+4.78%)
Mar 20, 2003	16.74	17.24	16.41	17.13	334,384	+0.34(+2.01%)
Mar 19, 2003	16.49	16.84	16.49	16.79	200,185	+0.35(+2.14%)
Mar 18, 2003	16.28	16.52	16.23	16.44	268,537	+0.34(+2.10%)
Mar 17, 2003	15.89	16.13	15.77	16.11	336,333	+0.22(+1.36%)
Mar 14, 2003	15.80	16.02	15.67	15.89	253,502	+0.08(+0.50%)
Mar 13, 2003	15.26	15.84	15.26	15.81	205,614	+0.66(+4.36%)
Mar 12, 2003	15.20	15.26	15.09	15.15	180,695	-0.05(-0.33%)
Mar 11, 2003	15.10	15.37	15.10	15.20	199,210	+0.11(+0.71%)
Mar 10, 2003	15.30	15.34	15.09	15.09	321,020	-0.34(-2.23%)
Mar 07, 2003	14.98	15.52	14.94	15.44	145,892	+0.31(+2.04%)
Mar 06, 2003	15.12	15.24	15.05	15.13	262,830	-0.05(-0.33%)
Mar 05, 2003	15.12	15.22	14.95	15.18	156,055	-0.01(-0.09%)
Mar 04, 2003	15.48	15.52	15.16	15.19	264,500	-0.32(-2.08%)
Mar 03, 2003	15.75	15.84	15.44	15.52	306,959	-0.22(-1.37%)
Feb 28, 2003	15.80	15.85	15.60	15.73	130,858	-0.07(-0.45%)
Feb 27, 2003	15.80	15.90	15.62	15.80	226,217	+0.00(+0.00%)
Feb 26, 2003	15.80	15.88	15.67	15.80	247,934	+0.03(+0.18%)
Feb 25, 2003	15.80	15.80	15.30	15.77	213,410	-0.07(-0.45%)
Feb 24, 2003	16.34	16.34	15.82	15.85	125,846	-0.49(-2.99%)
Feb 21, 2003	16.02	16.37	15.84	16.33	170,115	+0.27(+1.70%)
Feb 20, 2003	16.46	16.46	15.95	16.06	147,563	-0.40(-2.44%)
Feb 19, 2003	16.53	16.59	16.38	16.46	181,391	-0.06(-0.35%)
Feb 18, 2003	16.38	16.67	16.38	16.52	131,832	+0.23(+1.41%)
Feb 14, 2003	16.45	16.56	16.09	16.29	229,280	-0.16(-0.96%)
Feb 13, 2003	16.39	16.49	16.23	16.45	161,623	+0.06(+0.39%)
Feb 12, 2003	16.70	16.83	16.27	16.39	235,962	-0.39(-2.31%)
Feb 11, 2003	16.96	16.96	16.63	16.77	282,458	-0.18(-1.06%)
Feb 10, 2003	16.95	17.01	16.62	16.95	341,345	+0.06(+0.38%)
Feb 07, 2003	17.38	17.38	16.88	16.89	261,855	-0.39(-2.25%)
Feb 06, 2003	17.65	17.66	17.24	17.28	194,616	-0.40(-2.28%)
Feb 05, 2003	17.97	17.97	17.53	17.68	616,008	-0.28(-1.56%)
Feb 04, 2003	17.81	18.03	17.61	17.96	244,593	-0.09(-0.48%)

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.