Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.54	14.67	14.50	14.64	143,118	+0.14(+0.99%)
Apr 29, 2003	14.51	14.62	14.49	14.50	111,925	+0.03(+0.24%)
Apr 28, 2003	14.30	14.50	14.27	14.46	98,623	+0.19(+1.34%)
Apr 25, 2003	14.37	14.41	14.25	14.27	87,155	-0.12(-0.80%)
Apr 24, 2003	14.42	14.47	14.30	14.39	99,081	-0.11(-0.75%)
Apr 23, 2003	14.39	14.52	14.38	14.50	107,797	+0.11(+0.76%)
Apr 22, 2003	14.13	14.43	14.06	14.39	352,749	+0.24(+1.69%)
Apr 21, 2003	14.06	14.17	14.06	14.15	88,072	-0.01(-0.08%)
Apr 17, 2003	13.92	14.16	13.91	14.16	59,173	+0.24(+1.72%)
Apr 16, 2003	14.15	14.15	13.90	13.92	830,728	-0.14(-0.99%)
Apr 15, 2003	13.88	14.06	13.88	14.06	108,714	+0.12(+0.84%)
Apr 14, 2003	13.78	13.94	13.69	13.94	90,825	+0.25(+1.83%)
Apr 11, 2003	13.84	13.84	13.64	13.69	227,062	-0.06(-0.43%)
Apr 10, 2003	13.71	13.76	13.60	13.75	118,347	+0.11(+0.80%)
Apr 09, 2003	13.84	13.92	13.64	13.64	190,365	-0.20(-1.46%)
Apr 08, 2003	13.80	13.89	13.77	13.84	181,650	-0.11(-0.78%)
Apr 07, 2003	14.02	14.21	13.92	13.95	149,999	+0.05(+0.39%)
Apr 04, 2003	13.98	13.98	13.83	13.90	533,023	-0.04(-0.31%)
Apr 03, 2003	14.04	14.04	13.90	13.94	314,218	-0.07(-0.47%)
Apr 02, 2003	13.91	14.08	13.91	14.01	348,621	+0.28(+2.03%)
Apr 01, 2003	13.66	13.73	13.52	13.73	511,464	+0.12(+0.85%)
Mar 31, 2003	13.59	13.76	13.47	13.61	135,320	-0.23(-1.69%)
Mar 28, 2003	13.78	13.86	13.76	13.85	28,898	+0.05(+0.33%)
Mar 27, 2003	13.71	13.86	13.60	13.80	98,623	+0.00(+0.00%)
Mar 26, 2003	13.86	13.86	13.71	13.80	57,797	-0.03(-0.22%)
Mar 25, 2003	13.69	13.88	13.62	13.83	163,760	+0.19(+1.36%)
Mar 24, 2003	13.84	13.84	13.60	13.64	156,420	-0.36(-2.58%)
Mar 21, 2003	13.83	14.01	13.78	14.01	360,089	+0.26(+1.89%)
Mar 20, 2003	13.64	13.79	13.47	13.75	108,714	+0.02(+0.17%)
Mar 19, 2003	13.68	13.76	13.61	13.72	245,411	+0.05(+0.33%)
Mar 18, 2003	13.68	13.69	13.48	13.68	149,540	+0.09(+0.63%)
Mar 17, 2003	13.11	13.59	13.11	13.59	518,803	+0.41(+3.14%)
Mar 14, 2003	13.25	13.31	13.11	13.18	171,099	+0.12(+0.95%)
Mar 13, 2003	12.86	13.08	12.83	13.05	69,265	+0.27(+2.15%)
Mar 12, 2003	12.86	12.86	12.64	12.78	151,833	+0.01(+0.05%)
Mar 11, 2003	12.85	12.93	12.74	12.77	203,668	-0.04(-0.31%)
Mar 10, 2003	13.08	13.08	12.81	12.81	63,302	-0.34(-2.57%)
Mar 07, 2003	12.91	13.15	12.91	13.15	71,100	+0.12(+0.90%)
Mar 06, 2003	13.07	13.12	12.99	13.03	379,355	-0.12(-0.88%)
Mar 05, 2003	13.13	13.16	13.04	13.15	40,825	+0.07(+0.52%)
Mar 04, 2003	13.30	13.30	13.07	13.08	87,155	-0.23(-1.75%)
Mar 03, 2003	13.52	13.55	13.24	13.31	344,951	-0.07(-0.54%)
Feb 28, 2003	13.43	13.48	13.36	13.39	49,540	-0.00(-0.03%)
Feb 27, 2003	13.31	13.41	13.26	13.39	55,504	+0.17(+1.25%)
Feb 26, 2003	13.29	13.41	13.22	13.22	57,797	-0.12(-0.88%)
Feb 25, 2003	13.12	13.40	13.06	13.34	113,301	+0.17(+1.27%)
Feb 24, 2003	13.49	13.49	13.17	13.17	106,421	-0.36(-2.69%)
Feb 21, 2003	13.32	13.57	13.31	13.54	33,027	+0.22(+1.64%)
Feb 20, 2003	13.44	13.44	13.29	13.32	72,935	-0.02(-0.11%)
Feb 19, 2003	13.48	13.53	13.30	13.34	52,751	-0.08(-0.60%)
Feb 18, 2003	13.46	13.52	13.40	13.42	202,750	+0.10(+0.79%)
Feb 14, 2003	13.24	13.31	13.14	13.31	168,806	+0.22(+1.66%)
Feb 13, 2003	13.17	13.17	13.00	13.09	201,374	-0.08(-0.61%)
Feb 12, 2003	13.36	13.36	13.16	13.17	882,104	-0.17(-1.29%)
Feb 11, 2003	13.37	13.52	13.29	13.35	650,454	-0.01(-0.10%)
Feb 10, 2003	13.28	13.37	13.15	13.36	161,925	+0.07(+0.56%)
Feb 07, 2003	13.58	13.58	13.28	13.29	253,668	-0.14(-1.04%)
Feb 06, 2003	13.56	13.59	13.42	13.42	75,687	-0.11(-0.81%)
Feb 05, 2003	13.63	13.73	13.52	13.53	152,751	-0.11(-0.80%)
Feb 04, 2003	13.58	13.66	13.51	13.64	261,007	+0.07(+0.50%)

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.