Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.00	16.06	15.74	15.77	1,715,058	-0.21(-1.30%)
Apr 29, 2003	15.98	16.11	15.96	15.98	885,961	+0.10(+0.65%)
Apr 28, 2003	16.01	16.01	15.83	15.87	1,086,428	-0.05(-0.31%)
Apr 25, 2003	16.10	16.18	15.82	15.92	1,054,142	-0.12(-0.72%)
Apr 24, 2003	16.40	16.41	16.04	16.04	1,455,559	-0.36(-2.20%)
Apr 23, 2003	16.42	16.52	16.28	16.40	2,955,934	-0.01(-0.08%)
Apr 22, 2003	16.18	16.51	16.15	16.41	1,098,958	+0.24(+1.46%)
Apr 21, 2003	16.21	16.21	16.04	16.18	1,149,797	+0.19(+1.17%)
Apr 17, 2003	15.76	16.01	15.71	15.99	1,118,956	+0.28(+1.80%)
Apr 16, 2003	15.46	15.71	15.46	15.71	838,253	+0.25(+1.61%)
Apr 15, 2003	15.46	15.50	15.34	15.46	1,091,006	+0.07(+0.43%)
Apr 14, 2003	15.26	15.39	15.21	15.39	2,202,253	+0.20(+1.31%)
Apr 11, 2003	15.26	15.27	15.15	15.19	516,107	-0.04(-0.25%)
Apr 10, 2003	15.27	15.29	15.17	15.23	687,421	+0.04(+0.27%)
Apr 09, 2003	15.14	15.23	15.06	15.19	826,688	+0.06(+0.38%)
Apr 08, 2003	15.23	15.28	15.11	15.13	551,527	-0.05(-0.35%)
Apr 07, 2003	15.23	15.31	15.18	15.19	792,232	+0.08(+0.52%)
Apr 04, 2003	15.31	15.34	15.11	15.11	677,060	-0.21(-1.35%)
Apr 03, 2003	15.34	15.34	15.15	15.31	696,336	+0.00(+0.00%)
Apr 02, 2003	15.13	15.42	15.09	15.31	1,278,704	+0.23(+1.51%)
Apr 01, 2003	15.02	15.17	15.01	15.09	1,298,943	+0.23(+1.54%)
Mar 31, 2003	15.00	15.09	14.86	14.86	1,172,446	-0.18(-1.21%)
Mar 28, 2003	15.11	15.13	14.98	15.04	684,047	-0.07(-0.44%)
Mar 27, 2003	15.14	15.14	14.98	15.11	693,203	-0.03(-0.22%)
Mar 26, 2003	15.02	15.14	14.93	15.14	1,083,296	+0.10(+0.63%)
Mar 25, 2003	14.75	15.04	14.75	15.04	752,476	+0.12(+0.78%)
Mar 24, 2003	15.34	15.34	14.83	14.93	1,031,733	-0.32(-2.12%)
Mar 21, 2003	14.96	15.36	14.92	15.25	1,176,061	+0.34(+2.31%)
Mar 20, 2003	14.59	14.98	14.46	14.91	1,237,743	+0.33(+2.28%)
Mar 19, 2003	14.27	14.58	14.26	14.58	950,293	+0.34(+2.39%)
Mar 18, 2003	14.24	14.26	14.10	14.24	564,056	+0.13(+0.94%)
Mar 17, 2003	13.95	14.10	13.84	14.10	1,517,482	+0.22(+1.58%)
Mar 14, 2003	13.82	13.88	13.80	13.88	462,617	+0.06(+0.45%)
Mar 13, 2003	13.86	13.90	13.82	13.82	1,518,205	-0.02(-0.15%)
Mar 12, 2003	13.99	13.99	13.83	13.84	943,306	-0.10(-0.74%)
Mar 11, 2003	13.84	13.95	13.80	13.95	1,006,193	+0.09(+0.66%)
Mar 10, 2003	14.06	14.07	13.81	13.85	1,012,458	-0.18(-1.30%)
Mar 07, 2003	14.03	14.07	13.98	14.04	746,934	-0.04(-0.27%)
Mar 06, 2003	14.11	14.11	14.03	14.07	1,003,543	-0.05(-0.38%)
Mar 05, 2003	14.19	14.28	14.07	14.13	1,376,287	-0.16(-1.10%)
Mar 04, 2003	14.53	14.55	14.29	14.29	571,525	-0.22(-1.52%)
Mar 03, 2003	14.53	14.58	14.47	14.51	870,540	-0.02(-0.14%)
Feb 28, 2003	14.57	14.62	14.48	14.53	531,769	+0.00(+0.00%)
Feb 27, 2003	14.38	14.63	14.38	14.53	719,466	+0.14(+0.98%)
Feb 26, 2003	14.46	14.50	14.38	14.38	606,703	-0.14(-0.97%)
Feb 25, 2003	14.39	14.53	14.24	14.53	582,609	+0.14(+0.95%)
Feb 24, 2003	14.71	14.71	14.38	14.39	516,830	-0.17(-1.14%)
Feb 21, 2003	14.38	14.61	14.29	14.56	572,730	+0.20(+1.39%)
Feb 20, 2003	14.29	14.36	14.24	14.36	487,435	+0.04(+0.26%)
Feb 19, 2003	14.22	14.36	14.18	14.32	395,393	+0.10(+0.67%)
Feb 18, 2003	13.95	14.22	13.95	14.22	565,261	+0.32(+2.33%)
Feb 14, 2003	14.03	14.03	13.88	13.90	326,964	-0.11(-0.77%)
Feb 13, 2003	13.99	14.01	13.88	14.01	737,537	+0.02(+0.12%)
Feb 12, 2003	14.19	14.21	13.99	13.99	497,314	-0.16(-1.14%)
Feb 11, 2003	14.32	14.35	14.11	14.15	488,399	-0.12(-0.81%)
Feb 10, 2003	14.22	14.27	14.12	14.27	580,440	+0.07(+0.47%)
Feb 07, 2003	14.21	14.28	14.19	14.20	864,275	-0.02(-0.18%)
Feb 06, 2003	14.17	14.28	14.14	14.23	1,415,080	+0.06(+0.41%)
Feb 05, 2003	14.11	14.23	14.10	14.17	1,914,562	+0.07(+0.50%)
Feb 04, 2003	14.09	14.16	14.07	14.10	1,759,634	-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.