Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.11	16.22	15.97	16.11	343,576	-0.03(-0.19%)
Apr 29, 2003	15.76	16.14	15.62	16.14	482,803	+0.39(+2.45%)
Apr 28, 2003	15.35	15.76	15.35	15.76	840,580	+0.44(+2.88%)
Apr 25, 2003	15.05	15.35	15.05	15.32	213,001	+0.30(+2.00%)
Apr 24, 2003	15.05	15.22	14.99	15.02	66,593	+0.00(+0.00%)
Apr 23, 2003	15.10	15.14	14.97	15.02	215,286	-0.12(-0.77%)
Apr 22, 2003	15.04	15.18	15.01	15.13	132,534	-0.03(-0.20%)
Apr 21, 2003	15.16	15.19	15.01	15.16	62,023	-0.04(-0.24%)
Apr 17, 2003	14.86	15.20	14.83	15.20	91,729	+0.37(+2.52%)
Apr 16, 2003	15.06	15.06	14.77	14.83	146,244	-0.24(-1.59%)
Apr 15, 2003	14.83	15.08	14.79	15.07	160,118	+0.31(+2.08%)
Apr 14, 2003	14.81	14.81	14.55	14.76	281,227	-0.05(-0.33%)
Apr 11, 2003	14.55	14.86	14.46	14.81	591,180	+0.41(+2.85%)
Apr 10, 2003	14.26	14.42	14.26	14.40	269,801	+0.12(+0.86%)
Apr 09, 2003	14.16	14.34	14.09	14.28	816,913	+0.12(+0.82%)
Apr 08, 2003	14.09	14.24	14.01	14.16	465,828	+0.07(+0.48%)
Apr 07, 2003	14.02	14.26	13.97	14.09	249,399	+0.28(+2.00%)
Apr 04, 2003	13.85	13.88	13.74	13.82	327,255	+0.00(+0.00%)
Apr 03, 2003	14.14	14.14	13.75	13.82	142,164	-0.28(-1.96%)
Apr 02, 2003	14.04	14.18	13.96	14.09	242,544	+0.21(+1.50%)
Apr 01, 2003	13.81	13.96	13.81	13.88	283,185	+0.07(+0.53%)
Mar 31, 2003	13.91	13.91	13.76	13.81	206,799	-0.14(-1.01%)
Mar 28, 2003	13.88	14.00	13.79	13.95	271,433	+0.04(+0.31%)
Mar 27, 2003	14.00	14.01	13.88	13.91	195,700	-0.12(-0.83%)
Mar 26, 2003	13.97	14.06	13.80	14.02	469,745	+0.02(+0.18%)
Mar 25, 2003	14.69	14.69	13.82	14.00	676,381	-0.69(-4.67%)
Mar 24, 2003	15.13	15.14	13.69	14.69	959,240	-0.72(-4.65%)
Mar 21, 2003	14.71	15.40	14.71	15.40	246,298	+0.70(+4.75%)
Mar 20, 2003	14.79	14.90	14.53	14.70	234,056	-0.15(-0.99%)
Mar 19, 2003	14.40	14.86	14.37	14.85	276,657	+0.18(+1.21%)
Mar 18, 2003	14.21	14.67	13.91	14.67	152,120	+0.47(+3.32%)
Mar 17, 2003	13.85	14.20	13.48	14.20	137,430	+0.36(+2.57%)
Mar 14, 2003	13.48	13.90	13.48	13.85	225,569	+0.43(+3.20%)
Mar 13, 2003	13.12	13.52	13.12	13.42	86,669	+0.30(+2.29%)
Mar 12, 2003	13.29	13.30	13.07	13.12	92,545	-0.15(-1.11%)
Mar 11, 2003	13.05	13.42	13.05	13.26	105,113	+0.22(+1.69%)
Mar 10, 2003	13.29	13.29	13.02	13.04	134,329	-0.31(-2.34%)
Mar 07, 2003	13.31	13.47	13.14	13.36	162,729	+0.04(+0.32%)
Mar 06, 2003	13.20	13.39	13.14	13.31	164,525	+0.15(+1.12%)
Mar 05, 2003	13.61	13.61	13.14	13.17	173,175	-0.50(-3.68%)
Mar 04, 2003	14.09	14.09	13.67	13.67	304,893	-0.42(-2.96%)
Mar 03, 2003	13.82	14.09	13.82	14.09	140,205	+0.27(+1.95%)
Feb 28, 2003	14.07	14.07	13.60	13.82	225,895	-0.25(-1.79%)
Feb 27, 2003	13.54	14.09	13.39	14.07	302,935	+0.58(+4.32%)
Feb 26, 2003	13.22	13.63	12.93	13.48	265,558	+0.26(+1.99%)
Feb 25, 2003	13.11	13.22	13.04	13.22	133,676	+0.12(+0.89%)
Feb 24, 2003	13.33	13.38	13.03	13.11	130,249	-0.17(-1.25%)
Feb 21, 2003	13.23	13.38	13.03	13.27	84,547	+0.04(+0.28%)
Feb 20, 2003	13.17	13.23	13.00	13.23	102,665	+0.15(+1.12%)
Feb 19, 2003	13.26	13.26	12.92	13.09	106,419	-0.21(-1.57%)
Feb 18, 2003	13.29	13.34	13.17	13.29	181,663	+0.05(+0.37%)
Feb 14, 2003	13.07	13.26	13.07	13.25	117,028	+0.18(+1.41%)
Feb 13, 2003	13.10	13.12	12.85	13.06	162,076	-0.03(-0.23%)
Feb 12, 2003	13.28	13.44	13.09	13.09	106,255	-0.18(-1.38%)
Feb 11, 2003	13.63	13.66	13.27	13.28	206,635	-0.26(-1.95%)
Feb 10, 2003	13.48	13.60	13.34	13.54	279,268	+0.06(+0.45%)
Feb 07, 2003	13.63	13.91	13.42	13.48	401,356	-0.31(-2.27%)
Feb 06, 2003	13.62	13.88	13.36	13.79	513,162	+0.23(+1.72%)
Feb 05, 2003	13.36	13.59	13.11	13.56	461,258	+0.25(+1.84%)
Feb 04, 2003	13.10	13.42	12.92	13.31	832,745	+0.28(+2.11%)

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.