Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.60	14.95	14.38	14.80	1,906,094	+0.13(+0.87%)
Apr 29, 2003	14.63	14.76	14.47	14.67	762,459	+0.04(+0.25%)
Apr 28, 2003	14.38	14.69	14.38	14.64	956,882	+0.24(+1.65%)
Apr 25, 2003	14.18	14.49	14.14	14.40	885,755	+0.21(+1.48%)
Apr 24, 2003	14.43	14.43	13.96	14.19	1,423,104	-0.24(-1.64%)
Apr 23, 2003	13.32	14.60	13.30	14.43	3,525,704	+1.83(+14.57%)
Apr 22, 2003	12.32	12.67	12.24	12.59	999,296	+0.19(+1.55%)
Apr 21, 2003	12.18	12.41	12.14	12.40	859,671	+0.16(+1.27%)
Apr 17, 2003	12.03	12.31	12.03	12.24	465,673	+0.15(+1.21%)
Apr 16, 2003	12.32	12.45	12.03	12.10	1,007,406	-0.05(-0.45%)
Apr 15, 2003	12.16	12.24	11.99	12.15	612,970	-0.01(-0.07%)
Apr 14, 2003	11.79	12.18	11.78	12.16	619,546	+0.38(+3.25%)
Apr 11, 2003	12.09	12.25	11.73	11.78	518,170	-0.31(-2.57%)
Apr 10, 2003	11.87	12.09	11.72	12.09	557,734	+0.25(+2.08%)
Apr 09, 2003	12.04	12.25	11.80	11.84	678,509	-0.16(-1.29%)
Apr 08, 2003	12.04	12.16	11.96	12.00	633,245	-0.12(-0.98%)
Apr 07, 2003	12.36	12.48	12.11	12.12	816,709	+0.03(+0.23%)
Apr 04, 2003	12.23	12.23	11.97	12.09	738,129	-0.13(-1.05%)
Apr 03, 2003	12.31	12.50	12.04	12.22	712,702	-0.01(-0.07%)
Apr 02, 2003	12.15	12.53	12.15	12.23	1,222,214	+0.36(+3.08%)
Apr 01, 2003	12.19	12.20	11.63	11.86	1,043,573	-0.18(-1.52%)
Mar 31, 2003	11.57	12.24	11.41	12.04	964,664	+0.40(+3.45%)
Mar 28, 2003	11.89	12.00	11.64	11.64	678,947	-0.32(-2.67%)
Mar 27, 2003	11.77	12.17	11.68	11.96	600,476	+0.14(+1.16%)
Mar 26, 2003	11.89	12.00	11.80	11.83	587,873	-0.11(-0.92%)
Mar 25, 2003	11.59	12.06	11.54	11.93	724,977	+0.28(+2.43%)
Mar 24, 2003	12.23	12.23	11.56	11.65	667,220	-0.61(-4.98%)
Mar 21, 2003	11.77	12.26	11.68	12.26	968,938	+0.59(+5.08%)
Mar 20, 2003	11.45	11.76	11.41	11.67	1,295,534	+0.22(+1.91%)
Mar 19, 2003	11.31	11.45	11.30	11.45	913,263	+0.18(+1.62%)
Mar 18, 2003	11.31	11.44	11.23	11.27	847,286	-0.09(-0.80%)
Mar 17, 2003	10.89	11.47	10.73	11.36	1,018,037	+0.43(+3.92%)
Mar 14, 2003	10.95	11.03	10.88	10.93	954,362	+0.16(+1.53%)
Mar 13, 2003	10.63	10.81	10.62	10.77	1,200,734	+0.34(+3.24%)
Mar 12, 2003	10.35	10.52	10.34	10.43	726,950	+0.06(+0.62%)
Mar 11, 2003	10.63	10.63	10.31	10.37	1,226,160	+0.01(+0.09%)
Mar 10, 2003	10.90	10.93	10.36	10.36	894,084	-0.59(-5.42%)
Mar 07, 2003	10.75	10.98	10.58	10.95	746,458	+0.11(+1.01%)
Mar 06, 2003	10.95	10.98	10.71	10.84	920,825	-0.20(-1.82%)
Mar 05, 2003	10.96	11.10	10.82	11.04	1,168,622	+0.13(+1.17%)
Mar 04, 2003	11.07	11.20	10.91	10.91	1,113,824	-0.15(-1.32%)
Mar 03, 2003	11.54	11.54	11.03	11.06	805,311	-0.16(-1.46%)
Feb 28, 2003	10.95	11.34	10.95	11.22	1,106,481	+0.31(+2.84%)
Feb 27, 2003	10.77	10.93	10.71	10.91	993,707	+0.18(+1.70%)
Feb 26, 2003	10.70	10.82	10.68	10.73	591,489	+0.03(+0.26%)
Feb 25, 2003	10.58	10.77	10.31	10.70	654,397	+0.04(+0.34%)
Feb 24, 2003	11.09	11.09	10.66	10.67	407,478	-0.41(-3.71%)
Feb 21, 2003	10.95	11.13	10.89	11.08	609,134	+0.08(+0.75%)
Feb 20, 2003	11.13	11.22	10.90	10.99	618,669	-0.13(-1.15%)
Feb 19, 2003	11.38	11.41	11.04	11.12	420,629	-0.25(-2.17%)
Feb 18, 2003	11.13	11.47	11.12	11.37	590,722	+0.51(+4.71%)
Feb 14, 2003	10.49	10.88	10.39	10.86	971,240	+0.35(+3.30%)
Feb 13, 2003	10.95	10.98	10.33	10.51	1,299,370	-0.46(-4.16%)
Feb 12, 2003	11.15	11.19	10.95	10.97	527,704	-0.19(-1.72%)
Feb 11, 2003	11.30	11.40	11.07	11.16	617,902	-0.13(-1.13%)
Feb 10, 2003	11.38	11.43	11.16	11.29	653,301	-0.08(-0.72%)
Feb 07, 2003	11.53	11.61	11.37	11.37	689,249	-0.08(-0.72%)
Feb 06, 2003	11.45	11.60	11.45	11.45	796,982	+0.01(+0.08%)
Feb 05, 2003	11.40	11.64	11.41	11.44	1,436,475	-0.03(-0.24%)
Feb 04, 2003	11.40	11.55	11.34	11.47	933,648	+0.02(+0.16%)

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.