Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.70	14.91	14.65	14.68	3,163,558	-0.22(-1.50%)
Apr 29, 2003	14.94	15.17	14.70	14.91	7,843,301	+0.46(+3.19%)
Apr 28, 2003	14.22	14.54	14.15	14.44	2,490,231	+0.18(+1.28%)
Apr 25, 2003	14.36	14.44	14.21	14.26	2,313,513	-0.12(-0.81%)
Apr 24, 2003	14.46	14.51	14.33	14.38	2,413,853	-0.12(-0.85%)
Apr 23, 2003	14.47	14.63	14.33	14.50	3,169,549	+0.05(+0.32%)
Apr 22, 2003	14.20	14.57	14.20	14.46	4,870,238	+0.32(+2.24%)
Apr 21, 2003	13.99	14.33	13.99	14.14	3,854,856	+0.15(+1.07%)
Apr 17, 2003	13.64	14.09	13.63	13.99	4,146,592	+0.31(+2.27%)
Apr 16, 2003	13.69	13.79	13.57	13.68	4,292,459	+0.05(+0.38%)
Apr 15, 2003	13.56	13.64	13.37	13.63	3,478,656	+0.07(+0.48%)
Apr 14, 2003	13.41	13.57	13.35	13.56	4,807,638	+0.17(+1.27%)
Apr 11, 2003	13.61	13.61	13.31	13.39	5,887,717	-0.19(-1.43%)
Apr 10, 2003	13.96	13.96	13.45	13.58	5,935,042	-0.38(-2.71%)
Apr 09, 2003	13.93	14.09	13.89	13.96	3,974,366	-0.01(-0.06%)
Apr 08, 2003	13.99	14.07	13.76	13.97	4,228,361	-0.05(-0.36%)
Apr 07, 2003	13.86	14.09	13.74	14.02	6,673,964	+0.12(+0.89%)
Apr 04, 2003	14.42	14.42	13.90	13.90	6,883,630	-0.54(-3.72%)
Apr 03, 2003	14.52	14.60	14.36	14.44	2,590,272	-0.09(-0.60%)
Apr 02, 2003	14.62	14.63	14.14	14.52	4,774,691	-0.04(-0.30%)
Apr 01, 2003	14.36	14.67	14.34	14.57	4,504,222	+0.24(+1.70%)
Mar 31, 2003	14.32	14.58	14.18	14.32	3,934,230	-0.11(-0.76%)
Mar 28, 2003	14.28	14.56	14.17	14.43	4,136,707	+0.13(+0.89%)
Mar 27, 2003	13.86	14.36	13.86	14.31	6,674,264	+0.34(+2.40%)
Mar 26, 2003	14.11	14.11	13.86	13.97	2,911,660	-0.01(-0.10%)
Mar 25, 2003	14.12	14.12	13.92	13.98	3,640,398	-0.11(-0.78%)
Mar 24, 2003	13.79	14.14	13.75	14.09	7,088,503	+0.35(+2.53%)
Mar 21, 2003	14.19	14.21	13.41	13.75	11,366,586	-0.43(-3.06%)
Mar 20, 2003	14.60	14.60	14.14	14.18	4,699,511	-0.42(-2.86%)
Mar 19, 2003	14.63	14.71	14.47	14.60	3,764,101	+0.22(+1.50%)
Mar 18, 2003	14.41	14.73	14.31	14.38	6,390,316	-0.00(-0.01%)
Mar 17, 2003	14.09	14.38	13.89	14.38	7,651,007	+0.30(+2.10%)
Mar 14, 2003	13.66	14.20	13.62	14.09	6,180,950	+0.56(+4.12%)
Mar 13, 2003	13.42	13.55	13.33	13.53	4,228,361	+0.23(+1.69%)
Mar 12, 2003	13.19	13.36	13.07	13.31	5,194,322	+0.12(+0.90%)
Mar 11, 2003	13.58	13.61	13.19	13.19	6,183,945	-0.38(-2.77%)
Mar 10, 2003	13.66	13.76	13.53	13.56	6,058,445	-0.25(-1.79%)
Mar 07, 2003	14.03	14.14	13.78	13.81	4,924,452	-0.22(-1.58%)
Mar 06, 2003	13.77	14.06	13.65	14.03	8,614,272	+0.05(+0.37%)
Mar 05, 2003	14.03	14.12	13.71	13.98	14,919,224	-0.59(-4.02%)
Mar 04, 2003	14.43	14.72	14.21	14.57	4,886,113	+0.11(+0.74%)
Mar 03, 2003	14.54	14.69	14.42	14.46	3,871,330	-0.01(-0.09%)
Feb 28, 2003	14.37	14.55	14.37	14.47	3,856,654	-0.05(-0.34%)
Feb 27, 2003	14.69	14.72	14.36	14.52	5,210,496	-0.16(-1.09%)
Feb 26, 2003	14.83	14.89	14.42	14.68	5,549,256	-0.13(-0.89%)
Feb 25, 2003	14.71	14.96	14.71	14.82	6,141,413	-0.01(-0.05%)
Feb 24, 2003	15.21	15.22	14.82	14.82	4,710,293	-0.41(-2.69%)
Feb 21, 2003	15.27	15.34	15.13	15.23	5,413,872	-0.01(-0.03%)
Feb 20, 2003	15.57	15.60	15.18	15.24	3,567,614	-0.34(-2.17%)
Feb 19, 2003	15.32	15.59	15.29	15.57	3,883,910	+0.25(+1.63%)
Feb 18, 2003	15.42	15.42	15.07	15.32	5,235,357	-0.06(-0.41%)
Feb 14, 2003	15.26	15.46	15.11	15.39	3,214,477	+0.13(+0.84%)
Feb 13, 2003	15.21	15.32	14.97	15.26	3,466,975	+0.03(+0.16%)
Feb 12, 2003	15.48	15.49	15.08	15.23	4,183,732	-0.03(-0.16%)
Feb 11, 2003	15.34	15.36	15.12	15.26	2,478,849	-0.07(-0.45%)
Feb 10, 2003	15.31	15.42	15.14	15.33	2,442,607	+0.02(+0.13%)
Feb 07, 2003	15.36	15.52	15.25	15.31	2,412,655	+0.03(+0.22%)
Feb 06, 2003	15.42	15.44	15.18	15.27	2,275,473	-0.16(-1.03%)
Feb 05, 2003	15.54	15.67	15.37	15.43	3,480,154	-0.11(-0.69%)
Feb 04, 2003	15.37	15.57	15.35	15.54	3,417,254	+0.13(+0.81%)

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.