Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.37	17.66	17.17	17.53	32,484	+0.37(+2.18%)
Apr 29, 2003	17.77	17.77	17.15	17.15	45,706	-0.59(-3.31%)
Apr 28, 2003	17.62	17.83	17.62	17.74	48,971	-0.03(-0.17%)
Apr 25, 2003	17.34	17.77	17.03	17.77	55,011	+0.29(+1.65%)
Apr 24, 2003	17.12	17.59	17.12	17.48	57,786	+0.26(+1.53%)
Apr 23, 2003	17.26	17.36	17.11	17.22	22,363	-0.13(-0.78%)
Apr 22, 2003	17.23	17.40	17.23	17.35	31,015	+0.02(+0.11%)
Apr 21, 2003	17.45	17.58	17.02	17.34	86,353	-0.13(-0.77%)
Apr 17, 2003	17.70	17.77	17.28	17.47	57,949	+0.10(+0.60%)
Apr 16, 2003	17.28	17.46	17.25	17.37	59,745	-0.02(-0.14%)
Apr 15, 2003	17.35	17.61	17.22	17.39	76,395	-0.03(-0.18%)
Apr 14, 2003	17.15	17.46	17.15	17.42	72,478	+0.10(+0.60%)
Apr 11, 2003	17.40	17.40	17.16	17.32	30,199	+0.03(+0.18%)
Apr 10, 2003	17.16	17.40	17.16	17.29	37,218	-0.02(-0.14%)
Apr 09, 2003	17.24	17.40	17.15	17.31	56,317	+0.01(+0.07%)
Apr 08, 2003	17.12	17.40	17.12	17.30	15,670	-0.01(-0.04%)
Apr 07, 2003	17.20	17.43	17.10	17.31	54,521	+0.18(+1.07%)
Apr 04, 2003	17.09	17.34	17.09	17.12	44,890	-0.15(-0.85%)
Apr 03, 2003	17.21	17.28	17.09	17.27	19,915	+0.15(+0.86%)
Apr 02, 2003	17.15	17.21	16.85	17.12	46,849	+0.09(+0.54%)
Apr 01, 2003	16.72	17.03	16.72	17.03	39,830	+0.26(+1.57%)
Mar 31, 2003	16.60	17.18	16.60	16.77	155,617	-0.11(-0.65%)
Mar 28, 2003	16.21	17.15	16.16	16.88	36,239	+0.68(+4.20%)
Mar 27, 2003	16.74	16.74	15.76	16.20	110,512	-0.55(-3.29%)
Mar 26, 2003	17.03	17.12	16.75	16.75	24,159	-0.40(-2.36%)
Mar 25, 2003	16.91	17.26	16.60	17.15	43,421	+0.46(+2.75%)
Mar 24, 2003	15.90	16.88	15.90	16.69	31,527	+0.60(+3.70%)
Mar 21, 2003	16.82	16.97	15.87	16.10	9,353,597	-0.72(-4.30%)
Mar 20, 2003	16.75	16.90	16.48	16.82	68,903	+0.07(+0.40%)
Mar 19, 2003	17.27	17.27	16.54	16.75	65,948	-0.51(-2.95%)
Mar 18, 2003	17.32	17.41	17.13	17.26	45,102	-0.06(-0.35%)
Mar 17, 2003	17.52	17.56	17.25	17.32	143,684	-0.28(-1.57%)
Mar 14, 2003	17.63	17.64	17.53	17.60	15,017	-0.04(-0.21%)
Mar 13, 2003	17.43	17.67	17.43	17.64	35,749	+0.17(+0.95%)
Mar 12, 2003	17.46	17.55	17.08	17.47	81,180	-0.10(-0.59%)
Mar 11, 2003	17.61	17.61	17.48	17.57	26,118	+0.05(+0.28%)
Mar 10, 2003	17.76	17.76	17.40	17.53	38,361	-0.04(-0.24%)
Mar 07, 2003	17.55	17.61	17.43	17.57	53,325	+0.09(+0.49%)
Mar 06, 2003	17.32	17.49	17.32	17.48	37,871	+0.02(+0.14%)
Mar 05, 2003	17.16	17.46	17.09	17.46	61,704	+0.26(+1.50%)
Mar 04, 2003	17.09	17.31	17.09	17.20	32,647	+0.10(+0.57%)
Mar 03, 2003	17.24	17.31	17.09	17.10	47,502	-0.08(-0.46%)
Feb 28, 2003	17.24	17.40	17.18	17.18	43,748	+0.09(+0.50%)
Feb 27, 2003	17.18	17.28	17.09	17.10	47,992	-0.06(-0.32%)
Feb 26, 2003	17.09	17.27	17.09	17.15	27,913	-0.12(-0.71%)
Feb 25, 2003	17.15	17.28	17.04	17.28	38,197	+0.23(+1.37%)
Feb 24, 2003	17.38	17.39	16.85	17.04	77,212	-0.56(-3.20%)
Feb 21, 2003	17.18	17.61	17.10	17.61	55,174	+0.39(+2.28%)
Feb 20, 2003	17.24	17.24	17.10	17.21	6,366	-0.02(-0.11%)
Feb 19, 2003	17.12	17.29	17.12	17.23	21,221	-0.03(-0.18%)
Feb 18, 2003	17.37	17.42	17.08	17.26	34,443	-0.05(-0.28%)
Feb 14, 2003	17.50	17.64	17.28	17.31	24,322	-0.39(-2.21%)
Feb 13, 2003	16.93	17.76	16.93	17.70	41,462	+0.80(+4.71%)
Feb 12, 2003	16.98	17.08	16.91	16.91	28,077	-0.11(-0.65%)
Feb 11, 2003	17.15	17.37	16.88	17.02	51,420	-0.32(-1.84%)
Feb 10, 2003	16.91	17.34	16.88	17.34	73,131	+0.43(+2.54%)
Feb 07, 2003	17.24	17.35	16.91	16.91	41,625	-0.40(-2.30%)
Feb 06, 2003	17.48	17.64	17.24	17.31	65,785	-0.39(-2.18%)
Feb 05, 2003	17.15	17.70	17.14	17.69	89,944	+0.58(+3.36%)
Feb 04, 2003	17.15	17.24	17.01	17.12	98,922	-0.12(-0.71%)

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.