Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.63	18.73	18.45	18.69	17,643,528	-0.08(-0.42%)
Apr 29, 2003	18.73	19.11	18.68	18.77	16,463,037	+0.23(+1.22%)
Apr 28, 2003	18.27	18.60	18.27	18.54	10,506,845	+0.29(+1.60%)
Apr 25, 2003	18.37	18.49	18.20	18.25	10,370,461	-0.12(-0.65%)
Apr 24, 2003	18.22	18.51	18.22	18.37	11,918,857	-0.15(-0.83%)
Apr 23, 2003	18.30	18.60	18.11	18.52	13,022,123	+0.15(+0.83%)
Apr 22, 2003	18.08	18.43	17.99	18.37	14,386,868	+0.12(+0.66%)
Apr 21, 2003	18.18	18.33	18.00	18.25	11,687,637	+0.07(+0.37%)
Apr 17, 2003	17.71	18.26	17.67	18.18	14,321,385	+0.48(+2.70%)
Apr 16, 2003	18.08	18.20	17.66	17.70	15,443,318	-0.34(-1.88%)
Apr 15, 2003	17.80	18.07	17.68	18.04	18,270,504	+0.41(+2.30%)
Apr 14, 2003	17.17	17.70	17.11	17.64	11,938,427	+0.43(+2.51%)
Apr 11, 2003	17.28	17.60	17.03	17.21	16,043,649	+0.02(+0.12%)
Apr 10, 2003	17.27	17.40	16.93	17.19	23,860,144	+0.08(+0.47%)
Apr 09, 2003	17.56	17.67	17.04	17.11	19,085,346	-0.45(-2.57%)
Apr 08, 2003	17.60	17.74	17.26	17.56	16,963,112	+0.07(+0.38%)
Apr 07, 2003	18.10	18.27	17.42	17.49	20,655,268	-0.07(-0.38%)
Apr 04, 2003	17.30	17.66	17.29	17.56	15,737,612	+0.27(+1.54%)
Apr 03, 2003	17.30	17.46	17.17	17.29	17,781,718	+0.10(+0.58%)
Apr 02, 2003	16.67	17.36	16.67	17.19	19,620,496	+0.72(+4.40%)
Apr 01, 2003	16.35	16.47	15.93	16.47	15,660,990	+0.29(+1.76%)
Mar 31, 2003	15.94	16.48	15.83	16.18	17,507,896	-0.18(-1.10%)
Mar 28, 2003	16.65	16.65	16.22	16.36	11,085,650	-0.29(-1.72%)
Mar 27, 2003	16.62	16.80	16.41	16.65	11,507,899	-0.24(-1.42%)
Mar 26, 2003	16.71	17.07	16.61	16.89	17,352,394	+0.21(+1.23%)
Mar 25, 2003	16.18	16.75	16.16	16.68	20,274,868	+0.48(+2.99%)
Mar 24, 2003	16.28	16.94	16.01	16.20	18,092,872	-0.93(-5.43%)
Mar 21, 2003	16.94	17.14	16.67	17.13	23,660,386	+0.57(+3.45%)
Mar 20, 2003	16.15	16.63	15.75	16.55	19,341,554	+0.25(+1.51%)
Mar 19, 2003	15.86	16.41	15.81	16.31	17,736,558	+0.41(+2.55%)
Mar 18, 2003	15.91	16.00	15.50	15.90	17,610,108	+0.03(+0.17%)
Mar 17, 2003	15.23	15.93	15.01	15.88	21,826,726	+0.60(+3.96%)
Mar 14, 2003	15.42	15.60	15.01	15.27	14,170,550	-0.11(-0.69%)
Mar 13, 2003	14.95	15.41	14.79	15.38	16,872,942	+0.65(+4.42%)
Mar 12, 2003	14.45	14.73	14.39	14.73	15,603,486	+0.28(+1.93%)
Mar 11, 2003	14.61	14.77	14.45	14.45	10,823,569	-0.11(-0.78%)
Mar 10, 2003	14.85	15.02	14.51	14.56	11,456,717	-0.40(-2.66%)
Mar 07, 2003	14.33	15.01	14.29	14.96	16,467,102	+0.28(+1.90%)
Mar 06, 2003	14.59	14.91	14.46	14.68	13,504,586	-0.03(-0.23%)
Mar 05, 2003	14.61	14.94	14.46	14.71	16,571,271	+0.03(+0.23%)
Mar 04, 2003	15.21	15.21	14.65	14.68	17,903,350	-0.66(-4.29%)
Mar 03, 2003	15.60	15.79	15.28	15.34	15,366,846	-0.24(-1.53%)
Feb 28, 2003	15.10	15.67	15.10	15.58	17,253,192	+0.23(+1.47%)
Feb 27, 2003	15.28	15.41	15.01	15.35	21,644,128	+0.15(+1.01%)
Feb 26, 2003	15.11	15.35	15.02	15.20	20,290,974	+0.03(+0.18%)
Feb 25, 2003	14.88	15.28	14.36	15.17	30,363,680	+0.44(+2.98%)
Feb 24, 2003	15.19	15.19	14.65	14.73	22,865,564	-0.15(-1.03%)
Feb 21, 2003	14.45	14.94	14.40	14.89	19,939,928	+0.50(+3.51%)
Feb 20, 2003	14.60	14.60	14.34	14.38	11,640,670	-0.13(-0.87%)
Feb 19, 2003	14.48	14.69	14.34	14.51	12,975,909	-0.04(-0.27%)
Feb 18, 2003	14.28	14.73	14.25	14.55	18,126,292	+0.37(+2.58%)
Feb 14, 2003	13.70	14.18	13.60	14.18	16,125,088	+0.43(+3.14%)
Feb 13, 2003	14.08	14.10	13.41	13.75	19,485,466	-0.33(-2.36%)
Feb 12, 2003	14.10	14.27	14.05	14.08	11,780,968	-0.05(-0.38%)
Feb 11, 2003	14.30	14.42	14.05	14.14	15,248,677	-0.20(-1.39%)
Feb 10, 2003	14.25	14.42	13.96	14.34	13,342,159	+0.18(+1.27%)
Feb 07, 2003	14.55	14.59	14.15	14.16	17,829,438	-0.21(-1.48%)
Feb 06, 2003	14.13	14.64	14.13	14.37	26,720,146	+0.21(+1.50%)
Feb 05, 2003	14.13	14.20	13.92	14.16	16,632,238	+0.13(+0.95%)
Feb 04, 2003	14.05	14.21	13.82	14.02	16,771,783	-0.18(-1.26%)

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.