Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	15.76	15.87	15.76	15.87	36,989	+0.05(+0.35%)
Apr 29, 2003	15.93	15.94	15.76	15.82	34,697	-0.12(-0.77%)
Apr 28, 2003	15.98	16.07	15.89	15.94	61,048	+0.01(+0.08%)
Apr 25, 2003	16.25	16.25	15.92	15.93	169,233	-0.29(-1.81%)
Apr 24, 2003	16.30	16.37	16.22	16.22	84,453	-0.09(-0.56%)
Apr 23, 2003	16.22	16.50	16.19	16.31	59,739	+0.09(+0.56%)
Apr 22, 2003	16.28	16.37	16.10	16.22	45,990	-0.01(-0.08%)
Apr 21, 2003	16.10	16.25	16.04	16.23	32,897	+0.18(+1.14%)
Apr 17, 2003	16.13	16.13	15.98	16.05	35,843	-0.03(-0.19%)
Apr 16, 2003	15.95	16.09	15.95	16.08	42,553	+0.14(+0.88%)
Apr 15, 2003	15.89	15.94	15.75	15.94	47,300	-0.01(-0.04%)
Apr 14, 2003	15.81	15.95	15.81	15.95	45,663	+0.15(+0.93%)
Apr 11, 2003	15.94	15.94	15.79	15.80	45,172	-0.10(-0.61%)
Apr 10, 2003	15.86	15.93	15.84	15.90	53,028	+0.04(+0.27%)
Apr 09, 2003	15.79	15.95	15.79	15.86	47,136	+0.06(+0.39%)
Apr 08, 2003	15.82	15.89	15.71	15.79	92,473	-0.07(-0.42%)
Apr 07, 2003	15.79	15.93	15.78	15.86	32,570	+0.22(+1.41%)
Apr 04, 2003	15.92	15.95	15.64	15.64	54,665	-0.17(-1.08%)
Apr 03, 2003	15.84	15.89	15.81	15.81	24,714	-0.01(-0.04%)
Apr 02, 2003	15.89	16.01	15.81	15.82	96,564	+0.01(+0.04%)
Apr 01, 2003	15.68	15.89	15.68	15.81	106,057	+0.20(+1.25%)
Mar 31, 2003	15.70	15.73	15.55	15.62	111,131	-0.06(-0.39%)
Mar 28, 2003	15.89	15.90	15.65	15.68	68,249	-0.20(-1.27%)
Mar 27, 2003	15.76	15.89	15.76	15.88	35,025	+0.05(+0.35%)
Mar 26, 2003	15.88	15.89	15.74	15.82	72,669	-0.05(-0.35%)
Mar 25, 2003	15.63	15.88	15.61	15.88	36,825	+0.25(+1.60%)
Mar 24, 2003	15.77	15.83	15.55	15.63	53,192	-0.20(-1.27%)
Mar 21, 2003	15.51	15.84	15.51	15.83	79,706	+0.31(+2.01%)
Mar 20, 2003	15.51	15.54	15.40	15.52	301,969	-0.08(-0.51%)
Mar 19, 2003	15.88	15.88	15.58	15.60	108,021	-0.22(-1.39%)
Mar 18, 2003	15.82	15.94	15.75	15.82	43,044	-0.04(-0.23%)
Mar 17, 2003	15.57	15.88	15.57	15.86	74,960	-0.07(-0.42%)
Mar 14, 2003	15.79	15.96	15.68	15.92	74,469	+0.13(+0.81%)
Mar 13, 2003	15.58	15.89	15.58	15.79	65,303	+0.23(+1.45%)
Mar 12, 2003	15.47	15.61	15.46	15.57	31,097	+0.07(+0.43%)
Mar 11, 2003	15.44	15.58	15.40	15.50	24,550	+0.07(+0.44%)
Mar 10, 2003	15.51	15.51	15.43	15.43	16,694	-0.09(-0.59%)
Mar 07, 2003	15.53	15.65	15.53	15.53	17,676	-0.05(-0.35%)
Mar 06, 2003	15.55	15.64	15.49	15.58	42,390	+0.00(+0.00%)
Mar 05, 2003	15.53	15.69	15.53	15.58	39,116	+0.01(+0.08%)
Mar 04, 2003	15.73	15.73	15.55	15.57	21,440	-0.17(-1.05%)
Mar 03, 2003	15.55	15.79	15.55	15.73	35,025	+0.16(+1.02%)
Feb 28, 2003	15.57	15.73	15.57	15.57	28,642	+0.01(+0.04%)
Feb 27, 2003	15.61	15.62	15.51	15.57	18,821	-0.09(-0.55%)
Feb 26, 2003	15.55	15.76	15.55	15.65	39,935	+0.07(+0.43%)
Feb 25, 2003	15.37	15.59	15.31	15.59	112,931	+0.18(+1.19%)
Feb 24, 2003	15.32	15.52	15.18	15.40	75,615	+0.11(+0.72%)
Feb 21, 2003	15.01	15.40	15.00	15.29	55,156	+0.28(+1.83%)
Feb 20, 2003	14.94	15.03	14.94	15.02	28,478	+0.09(+0.61%)
Feb 19, 2003	14.92	15.10	14.91	14.93	28,642	+0.04(+0.25%)
Feb 18, 2003	14.97	15.08	14.88	14.89	60,066	-0.08(-0.53%)
Feb 14, 2003	15.18	15.46	14.97	14.97	150,411	-0.15(-1.01%)
Feb 13, 2003	14.88	15.12	14.88	15.12	62,685	+0.21(+1.43%)
Feb 12, 2003	14.98	15.14	14.91	14.91	59,575	-0.13(-0.89%)
Feb 11, 2003	15.06	15.10	14.91	15.04	61,212	+0.01(+0.08%)
Feb 10, 2003	14.91	15.03	14.86	15.03	28,642	+0.12(+0.82%)
Feb 07, 2003	15.02	15.02	14.91	14.91	23,568	-0.12(-0.81%)
Feb 06, 2003	14.97	15.03	14.97	15.03	45,336	+0.12(+0.78%)
Feb 05, 2003	14.96	14.96	14.88	14.91	36,498	+0.01(+0.08%)
Feb 04, 2003	14.91	14.94	14.84	14.90	39,116	-0.01(-0.04%)

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.