Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.87	18.31	17.87	18.21	2,250,135	+0.43(+2.43%)
Apr 29, 2003	17.92	17.92	17.52	17.78	2,273,280	-0.37(-2.06%)
Apr 28, 2003	17.83	18.18	17.79	18.15	1,433,624	+0.27(+1.48%)
Apr 25, 2003	17.71	17.97	17.71	17.88	2,028,704	+0.10(+0.56%)
Apr 24, 2003	17.64	17.83	17.54	17.79	2,642,924	-0.32(-1.79%)
Apr 23, 2003	17.94	18.18	17.94	18.11	1,769,887	+0.21(+1.15%)
Apr 22, 2003	17.32	17.96	17.31	17.90	1,940,577	+0.37(+2.13%)
Apr 21, 2003	17.55	17.70	17.51	17.53	1,308,332	+0.08(+0.44%)
Apr 17, 2003	17.09	17.53	17.09	17.45	1,582,060	+0.56(+3.30%)
Apr 16, 2003	17.10	17.15	16.81	16.90	2,183,372	-0.51(-2.94%)
Apr 15, 2003	17.19	17.51	17.11	17.41	2,633,800	-0.16(-0.92%)
Apr 14, 2003	17.42	17.57	17.36	17.57	1,483,473	+0.45(+2.65%)
Apr 11, 2003	17.50	17.56	16.98	17.12	2,210,300	-0.10(-0.60%)
Apr 10, 2003	17.46	17.47	17.09	17.22	2,305,994	-0.04(-0.21%)
Apr 09, 2003	17.44	17.56	17.23	17.26	2,039,387	-0.16(-0.90%)
Apr 08, 2003	17.26	17.41	17.26	17.41	3,112,268	+0.45(+2.65%)
Apr 07, 2003	17.24	17.39	16.92	16.96	2,393,676	+0.16(+0.96%)
Apr 04, 2003	16.76	16.93	16.67	16.80	1,212,861	+0.22(+1.36%)
Apr 03, 2003	16.67	16.70	16.55	16.58	1,429,173	+0.09(+0.54%)
Apr 02, 2003	16.47	16.55	16.31	16.49	1,935,904	+0.38(+2.34%)
Apr 01, 2003	15.98	16.15	15.91	16.11	1,551,572	+0.30(+1.88%)
Mar 31, 2003	15.93	15.94	15.64	15.81	1,977,074	-0.41(-2.52%)
Mar 28, 2003	16.08	16.23	15.95	16.22	2,498,048	-0.34(-2.06%)
Mar 27, 2003	16.51	16.71	16.37	16.56	2,015,352	-0.04(-0.27%)
Mar 26, 2003	16.61	16.72	16.49	16.61	1,437,184	-0.09(-0.54%)
Mar 25, 2003	16.34	16.90	16.29	16.70	2,155,109	+0.36(+2.20%)
Mar 24, 2003	16.58	16.74	16.34	16.34	1,917,433	-0.58(-3.43%)
Mar 21, 2003	16.78	17.03	16.64	16.92	2,248,800	+0.51(+3.09%)
Mar 20, 2003	16.15	16.52	15.99	16.41	2,583,728	-0.26(-1.54%)
Mar 19, 2003	16.72	16.81	16.45	16.67	2,104,147	+0.31(+1.92%)
Mar 18, 2003	16.40	16.54	16.19	16.35	2,010,011	+0.04(+0.22%)
Mar 17, 2003	15.54	16.71	15.48	16.32	2,806,939	+0.33(+2.05%)
Mar 14, 2003	15.89	16.10	15.77	15.99	3,258,924	+0.31(+2.01%)
Mar 13, 2003	15.21	15.71	15.17	15.67	3,088,233	+0.96(+6.50%)
Mar 12, 2003	14.59	14.77	14.31	14.72	2,678,308	-0.25(-1.68%)
Mar 11, 2003	14.94	15.23	14.87	14.97	1,457,881	-0.07(-0.45%)
Mar 10, 2003	15.13	15.26	14.99	15.04	2,163,343	-0.32(-2.11%)
Mar 07, 2003	15.23	15.51	15.23	15.36	1,750,303	-0.00(-0.03%)
Mar 06, 2003	15.19	15.52	15.19	15.36	1,894,733	+0.01(+0.09%)
Mar 05, 2003	15.35	15.48	15.30	15.35	3,106,259	+0.00(+0.03%)
Mar 04, 2003	15.56	15.65	15.33	15.35	2,689,213	-0.50(-3.18%)
Mar 03, 2003	16.16	16.25	15.77	15.85	1,881,603	+0.10(+0.63%)
Feb 28, 2003	15.62	15.85	15.59	15.75	1,545,563	+0.13(+0.83%)
Feb 27, 2003	15.50	15.79	15.22	15.62	2,216,309	-0.09(-0.57%)
Feb 26, 2003	15.68	15.92	15.64	15.71	1,633,690	-0.24(-1.52%)
Feb 25, 2003	15.76	16.00	15.57	15.95	2,049,178	-0.10(-0.62%)
Feb 24, 2003	16.26	16.32	16.02	16.05	1,946,141	-0.54(-3.28%)
Feb 21, 2003	16.45	16.72	16.26	16.59	1,093,577	+0.22(+1.37%)
Feb 20, 2003	16.64	16.69	16.36	16.37	856,569	-0.06(-0.36%)
Feb 19, 2003	16.89	16.89	16.23	16.43	1,564,034	-0.46(-2.71%)
Feb 18, 2003	16.45	17.08	16.45	16.89	2,452,204	+0.54(+3.30%)
Feb 14, 2003	16.24	16.61	16.09	16.35	2,219,869	+0.24(+1.48%)
Feb 13, 2003	16.18	16.22	15.92	16.11	2,776,895	-0.00(-0.03%)
Feb 12, 2003	16.38	16.59	16.07	16.11	2,576,161	-0.20(-1.21%)
Feb 11, 2003	16.40	16.58	16.23	16.31	1,235,338	-0.07(-0.41%)
Feb 10, 2003	16.13	16.40	15.92	16.38	2,116,164	+0.22(+1.39%)
Feb 07, 2003	16.27	16.27	15.91	16.15	1,595,635	-0.32(-1.94%)
Feb 06, 2003	16.34	16.64	16.24	16.47	1,741,846	-0.25(-1.50%)
Feb 05, 2003	16.67	17.08	16.46	16.72	2,113,494	-0.11(-0.64%)
Feb 04, 2003	16.96	17.03	16.73	16.83	1,835,314	-0.48(-2.75%)

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.