Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	14.63	14.80	14.60	14.64	30,900	+0.01(+0.07%)
Apr 29, 2003	14.68	14.82	14.60	14.63	46,100	-0.06(-0.41%)
Apr 28, 2003	14.68	14.79	14.63	14.69	116,800	+0.07(+0.48%)
Apr 25, 2003	14.49	14.70	14.35	14.62	53,800	+0.13(+0.90%)
Apr 24, 2003	14.45	14.50	14.40	14.49	47,600	-0.01(-0.07%)
Apr 23, 2003	14.51	14.60	14.40	14.50	52,700	-0.01(-0.07%)
Apr 22, 2003	14.37	14.55	14.35	14.51	34,200	+0.10(+0.69%)
Apr 21, 2003	14.30	14.48	14.30	14.41	45,300	+0.11(+0.77%)
Apr 17, 2003	14.34	14.35	14.26	14.30	24,700	+0.06(+0.42%)
Apr 16, 2003	14.25	14.30	14.13	14.24	31,400	+0.07(+0.49%)
Apr 15, 2003	14.21	14.21	14.06	14.17	48,700	-0.04(-0.28%)
Apr 14, 2003	14.12	14.28	14.11	14.21	29,800	+0.13(+0.92%)
Apr 11, 2003	14.22	14.22	14.06	14.08	33,200	-0.17(-1.19%)
Apr 10, 2003	14.20	14.29	14.17	14.25	24,400	+0.13(+0.92%)
Apr 09, 2003	14.40	14.49	14.11	14.12	38,100	-0.25(-1.74%)
Apr 08, 2003	14.20	14.39	14.16	14.37	46,500	+0.16(+1.13%)
Apr 07, 2003	14.25	14.25	13.98	14.21	40,300	+0.00(+0.00%)
Apr 04, 2003	14.15	14.24	14.10	14.21	61,100	+0.06(+0.42%)
Apr 03, 2003	14.12	14.17	14.04	14.15	15,300	+0.03(+0.21%)
Apr 02, 2003	14.15	14.19	14.01	14.12	30,500	-0.02(-0.14%)
Apr 01, 2003	14.05	14.14	13.95	14.14	27,500	+0.04(+0.28%)
Mar 31, 2003	13.96	14.18	13.84	14.10	45,500	+0.14(+1.00%)
Mar 28, 2003	14.02	14.04	13.95	13.96	28,100	-0.23(-1.62%)
Mar 27, 2003	14.00	14.19	13.96	14.19	26,000	+0.19(+1.36%)
Mar 26, 2003	14.02	14.23	14.00	14.00	320,000	-0.09(-0.64%)
Mar 25, 2003	14.03	14.27	13.95	14.09	45,800	+0.26(+1.88%)
Mar 24, 2003	13.85	13.86	13.73	13.83	68,500	-0.05(-0.36%)
Mar 21, 2003	13.75	13.94	13.75	13.88	154,500	+0.05(+0.36%)
Mar 20, 2003	13.75	13.90	13.68	13.83	56,500	+0.04(+0.29%)
Mar 19, 2003	13.72	13.87	13.72	13.79	58,000	+0.08(+0.58%)
Mar 18, 2003	13.68	13.79	13.61	13.71	70,000	+0.00(+0.00%)
Mar 17, 2003	13.70	13.88	13.68	13.71	104,800	+0.01(+0.07%)
Mar 14, 2003	13.70	13.85	13.67	13.70	66,600	+0.00(+0.00%)
Mar 13, 2003	13.55	13.76	13.52	13.70	58,700	+0.14(+1.03%)
Mar 12, 2003	13.84	13.84	13.50	13.56	61,500	-0.28(-2.02%)
Mar 11, 2003	13.85	13.93	13.75	13.84	55,300	-0.04(-0.29%)
Mar 10, 2003	13.95	13.99	13.80	13.88	42,800	-0.11(-0.79%)
Mar 07, 2003	14.14	14.14	13.99	13.99	45,900	-0.14(-0.99%)
Mar 06, 2003	14.00	14.13	13.93	14.13	40,000	+0.10(+0.71%)
Mar 05, 2003	13.95	14.08	13.95	14.03	16,100	+0.03(+0.21%)
Mar 04, 2003	13.96	14.05	13.96	14.00	14,800	-0.01(-0.07%)
Mar 03, 2003	14.14	14.14	13.93	14.01	42,700	-0.12(-0.85%)
Feb 28, 2003	13.99	14.16	13.80	14.13	59,500	+0.18(+1.29%)
Feb 27, 2003	13.97	14.15	13.94	13.95	38,600	-0.05(-0.36%)
Feb 26, 2003	13.96	14.00	13.81	14.00	99,900	-0.06(-0.43%)
Feb 25, 2003	14.08	14.15	14.00	14.06	96,100	+0.04(+0.29%)
Feb 24, 2003	14.19	14.20	14.00	14.02	58,800	-0.17(-1.20%)
Feb 21, 2003	14.25	14.25	14.14	14.19	33,000	-0.09(-0.63%)
Feb 20, 2003	14.19	14.29	14.10	14.28	20,700	+0.08(+0.56%)
Feb 19, 2003	14.22	14.33	14.08	14.20	27,900	-0.04(-0.28%)
Feb 18, 2003	14.09	14.29	14.08	14.24	34,900	+0.05(+0.35%)
Feb 14, 2003	13.95	14.26	13.92	14.19	47,900	+0.24(+1.72%)
Feb 13, 2003	13.92	13.95	13.51	13.95	41,700	+0.10(+0.72%)
Feb 12, 2003	13.94	14.00	13.70	13.85	47,600	-0.02(-0.14%)
Feb 11, 2003	14.16	14.16	13.84	13.87	65,900	-0.33(-2.32%)
Feb 10, 2003	14.11	14.20	14.10	14.20	20,200	+0.10(+0.71%)
Feb 07, 2003	14.17	14.22	14.10	14.10	32,600	-0.06(-0.42%)
Feb 06, 2003	14.20	14.29	14.12	14.16	29,000	-0.14(-0.98%)
Feb 05, 2003	14.38	14.38	14.12	14.30	30,800	-0.03(-0.21%)
Feb 04, 2003	14.30	14.34	14.11	14.33	27,000	+0.11(+0.77%)

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.