Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.85	19.45	18.57	19.33	252,029	+0.35(+1.82%)
Apr 29, 2003	19.21	19.22	18.75	18.98	268,804	-0.23(-1.18%)
Apr 28, 2003	18.50	19.24	18.46	19.21	248,593	+0.72(+3.91%)
Apr 25, 2003	18.65	18.73	18.46	18.49	257,890	-0.26(-1.37%)
Apr 24, 2003	18.75	18.90	18.67	18.74	329,740	+0.18(+0.96%)
Apr 23, 2003	18.58	18.69	18.41	18.56	234,648	-0.02(-0.11%)
Apr 22, 2003	18.06	18.59	17.93	18.58	226,058	+0.57(+3.19%)
Apr 21, 2003	18.12	18.15	17.88	18.01	387,644	-0.04(-0.22%)
Apr 17, 2003	17.37	18.27	17.37	18.05	520,328	+1.01(+5.92%)
Apr 16, 2003	17.52	17.58	16.99	17.04	161,282	-0.39(-2.22%)
Apr 15, 2003	17.36	17.45	16.96	17.43	245,562	+0.02(+0.11%)
Apr 14, 2003	16.93	17.41	16.88	17.41	223,330	+0.51(+3.05%)
Apr 11, 2003	17.27	17.44	16.79	16.89	176,440	-0.19(-1.10%)
Apr 10, 2003	17.22	17.26	16.81	17.08	233,839	+0.06(+0.35%)
Apr 09, 2003	17.23	17.68	16.98	17.02	255,869	-0.26(-1.49%)
Apr 08, 2003	17.83	17.83	17.21	17.28	273,149	-0.55(-3.11%)
Apr 07, 2003	17.91	18.23	17.72	17.83	165,021	+0.13(+0.73%)
Apr 04, 2003	17.76	17.90	17.54	17.70	217,974	-0.02(-0.11%)
Apr 03, 2003	17.80	17.86	17.56	17.72	260,518	-0.02(-0.11%)
Apr 02, 2003	17.55	17.85	17.50	17.74	250,614	+0.27(+1.53%)
Apr 01, 2003	17.24	17.53	17.07	17.48	184,929	+0.24(+1.38%)
Mar 31, 2003	17.02	17.38	16.86	17.24	256,981	+0.09(+0.52%)
Mar 28, 2003	16.97	17.17	16.95	17.15	191,194	-0.19(-1.08%)
Mar 27, 2003	17.17	17.41	16.84	17.34	170,579	+0.11(+0.63%)
Mar 26, 2003	17.29	17.45	17.02	17.23	175,733	-0.20(-1.14%)
Mar 25, 2003	17.22	17.55	17.06	17.43	108,330	+0.24(+1.38%)
Mar 24, 2003	17.95	17.95	17.08	17.19	215,548	-0.76(-4.24%)
Mar 21, 2003	17.36	17.95	17.24	17.95	191,700	+0.84(+4.92%)
Mar 20, 2003	17.14	17.22	16.74	17.11	270,421	-0.03(-0.17%)
Mar 19, 2003	17.32	17.34	16.99	17.14	290,329	-0.18(-1.03%)
Mar 18, 2003	17.69	17.74	17.25	17.32	261,932	-0.13(-0.74%)
Mar 17, 2003	16.58	17.46	16.33	17.45	244,854	+0.85(+5.13%)
Mar 14, 2003	16.76	16.78	16.42	16.59	199,178	+0.03(+0.18%)
Mar 13, 2003	16.02	16.57	16.01	16.57	163,910	+0.63(+3.98%)
Mar 12, 2003	16.00	16.00	15.69	15.93	209,586	+0.03(+0.19%)
Mar 11, 2003	16.35	16.45	15.89	15.90	300,535	-0.35(-2.13%)
Mar 10, 2003	16.60	16.60	16.24	16.25	164,920	-0.36(-2.15%)
Mar 07, 2003	16.35	16.75	16.18	16.60	242,227	+0.16(+0.96%)
Mar 06, 2003	16.62	16.66	16.33	16.45	158,958	-0.24(-1.42%)
Mar 05, 2003	16.56	16.68	16.33	16.68	251,423	+0.13(+0.78%)
Mar 04, 2003	17.07	17.07	16.47	16.56	441,708	-0.47(-2.73%)
Mar 03, 2003	17.10	17.36	17.02	17.02	218,479	-0.08(-0.46%)
Feb 28, 2003	17.32	17.47	17.06	17.10	272,139	-0.04(-0.23%)
Feb 27, 2003	16.83	17.16	16.83	17.14	192,306	+0.21(+1.23%)
Feb 26, 2003	17.13	17.18	16.92	16.93	190,184	-0.10(-0.58%)
Feb 25, 2003	16.84	17.11	16.77	17.03	269,107	+0.11(+0.64%)
Feb 24, 2003	16.97	16.97	16.79	16.92	207,363	-0.01(-0.06%)
Feb 21, 2003	16.82	17.07	16.72	16.93	262,337	+0.17(+1.00%)
Feb 20, 2003	16.87	16.99	16.76	16.76	212,719	-0.11(-0.64%)
Feb 19, 2003	17.07	17.07	16.75	16.87	345,403	-0.11(-0.64%)
Feb 18, 2003	16.78	17.12	16.77	16.98	290,834	+0.45(+2.69%)
Feb 14, 2003	16.38	16.87	16.33	16.54	261,629	+0.32(+1.95%)
Feb 13, 2003	16.28	16.28	16.07	16.22	334,894	+0.08(+0.49%)
Feb 12, 2003	16.18	16.38	16.14	16.14	308,013	-0.18(-1.09%)
Feb 11, 2003	16.28	16.51	16.24	16.32	393,707	+0.15(+0.92%)
Feb 10, 2003	16.28	16.51	16.16	16.17	393,707	+0.02(+0.12%)
Feb 07, 2003	16.38	16.57	16.13	16.15	349,951	+0.01(+0.06%)
Feb 06, 2003	16.23	16.40	16.07	16.14	393,707	-0.09(-0.55%)
Feb 05, 2003	16.09	16.56	16.09	16.23	300,131	+0.00(+0.00%)
Feb 04, 2003	16.03	16.35	15.94	16.23	500,623	+0.20(+1.23%)

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.