Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.87	17.02	16.64	16.87	230,404	-0.41(-2.35%)
Apr 29, 2003	17.45	17.47	17.05	17.27	162,025	+0.03(+0.15%)
Apr 28, 2003	16.59	17.27	16.59	17.25	133,441	+0.68(+4.09%)
Apr 25, 2003	16.62	16.70	16.41	16.57	158,392	-0.53(-3.07%)
Apr 24, 2003	17.07	17.26	16.95	17.10	212,559	-0.15(-0.88%)
Apr 23, 2003	17.07	17.28	16.97	17.25	157,445	+0.74(+4.49%)
Apr 22, 2003	16.10	16.59	16.08	16.51	217,296	+0.39(+2.40%)
Apr 21, 2003	16.26	16.31	15.98	16.12	80,854	-0.15(-0.90%)
Apr 17, 2003	15.93	16.36	15.84	16.27	177,974	+0.75(+4.86%)
Apr 16, 2003	15.86	15.86	15.43	15.51	224,403	-0.82(-5.00%)
Apr 15, 2003	16.01	16.39	15.96	16.33	200,241	+0.65(+4.16%)
Apr 14, 2003	15.63	15.70	15.50	15.68	168,499	+0.63(+4.21%)
Apr 11, 2003	15.45	15.45	14.77	15.05	212,717	+0.23(+1.54%)
Apr 10, 2003	14.91	14.91	14.63	14.82	127,914	+0.25(+1.70%)
Apr 09, 2003	14.63	14.98	14.44	14.57	148,128	-0.34(-2.29%)
Apr 08, 2003	14.80	14.91	14.61	14.91	198,820	+0.17(+1.16%)
Apr 07, 2003	15.01	15.11	14.68	14.74	272,410	+0.60(+4.25%)
Apr 04, 2003	14.24	14.29	13.87	14.14	158,550	+0.36(+2.62%)
Apr 03, 2003	14.01	14.01	13.68	13.78	150,496	+0.09(+0.69%)
Apr 02, 2003	13.80	13.80	13.52	13.68	278,569	+0.40(+3.00%)
Apr 01, 2003	13.32	13.34	13.10	13.29	117,807	+0.11(+0.87%)
Mar 31, 2003	13.20	13.26	12.92	13.17	161,077	-0.19(-1.42%)
Mar 28, 2003	13.30	13.51	13.26	13.36	174,816	-0.41(-2.99%)
Mar 27, 2003	13.84	13.84	13.56	13.77	143,706	-0.42(-2.99%)
Mar 26, 2003	14.26	14.32	14.05	14.20	152,234	+0.11(+0.76%)
Mar 25, 2003	13.93	14.27	13.80	14.09	253,776	+0.08(+0.59%)
Mar 24, 2003	14.34	14.34	14.01	14.01	487,970	-0.94(-6.31%)
Mar 21, 2003	14.56	14.99	14.46	14.95	194,872	+0.61(+4.28%)
Mar 20, 2003	14.06	14.45	13.94	14.34	137,389	-0.10(-0.66%)
Mar 19, 2003	14.53	14.68	14.26	14.43	234,667	-0.06(-0.44%)
Mar 18, 2003	14.44	14.53	14.25	14.49	376,953	+0.28(+1.96%)
Mar 17, 2003	13.51	14.58	13.47	14.22	314,575	+0.70(+5.20%)
Mar 14, 2003	13.68	13.74	13.39	13.51	268,778	+0.15(+1.09%)
Mar 13, 2003	13.06	13.42	12.97	13.37	460,176	+0.86(+6.89%)
Mar 12, 2003	12.53	12.60	12.16	12.51	210,032	-0.32(-2.47%)
Mar 11, 2003	12.80	13.07	12.75	12.82	264,198	+0.38(+3.05%)
Mar 10, 2003	12.60	12.70	12.19	12.44	299,572	-0.49(-3.77%)
Mar 07, 2003	12.82	13.01	12.57	12.93	355,791	-0.31(-2.34%)
Mar 06, 2003	13.34	13.45	13.20	13.24	226,140	-0.65(-4.65%)
Mar 05, 2003	13.77	13.95	13.68	13.89	186,502	+0.21(+1.53%)
Mar 04, 2003	13.92	13.97	13.61	13.68	206,400	-0.66(-4.59%)
Mar 03, 2003	14.52	14.55	14.15	14.34	99,647	+0.15(+1.07%)
Feb 28, 2003	14.03	14.34	13.96	14.18	161,077	+0.25(+1.82%)
Feb 27, 2003	13.92	14.11	13.46	13.93	331,946	-0.39(-2.70%)
Feb 26, 2003	14.15	14.47	14.06	14.32	192,661	-1.33(-8.50%)
Feb 25, 2003	15.26	15.69	15.10	15.65	221,560	-0.28(-1.75%)
Feb 24, 2003	16.05	16.12	15.84	15.93	154,602	-0.20(-1.26%)
Feb 21, 2003	15.91	16.36	15.71	16.13	245,248	+0.01(+0.04%)
Feb 20, 2003	16.10	16.22	15.75	16.12	374,268	-0.62(-3.71%)
Feb 19, 2003	16.87	16.92	16.60	16.74	295,466	-0.13(-0.75%)
Feb 18, 2003	16.58	17.03	16.53	16.87	249,670	+0.05(+0.30%)
Feb 14, 2003	16.62	17.10	16.32	16.82	323,734	-0.85(-4.84%)
Feb 13, 2003	17.48	17.98	17.35	17.67	324,050	+0.86(+5.12%)
Feb 12, 2003	17.16	17.17	16.67	16.81	163,288	-0.27(-1.56%)
Feb 11, 2003	17.29	17.41	17.03	17.08	210,664	+0.36(+2.16%)
Feb 10, 2003	17.00	17.05	16.55	16.72	177,817	-0.16(-0.94%)
Feb 07, 2003	17.27	17.27	16.64	16.88	390,850	+0.11(+0.64%)
Feb 06, 2003	17.29	17.29	16.70	16.77	197,714	-0.10(-0.60%)
Feb 05, 2003	17.02	17.38	16.83	16.87	241,932	+0.12(+0.72%)
Feb 04, 2003	16.72	16.91	16.63	16.75	243,353	-0.22(-1.31%)

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.