Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.90	18.90	18.67	18.79	2,187,589	-0.18(-0.94%)
Apr 29, 2003	18.71	18.97	18.71	18.97	2,407,794	+0.21(+1.13%)
Apr 28, 2003	18.37	18.78	18.37	18.76	1,915,817	+0.43(+2.35%)
Apr 25, 2003	18.54	18.55	18.10	18.33	1,559,726	-0.06(-0.31%)
Apr 24, 2003	18.35	18.48	18.21	18.39	1,478,194	+0.17(+0.91%)
Apr 23, 2003	18.34	18.44	18.04	18.22	1,689,514	-0.21(-1.12%)
Apr 22, 2003	17.77	18.45	17.75	18.43	1,831,149	+0.60(+3.38%)
Apr 21, 2003	17.91	18.12	17.81	17.82	792,145	-0.19(-1.05%)
Apr 17, 2003	17.69	18.06	17.69	18.01	938,483	+0.29(+1.65%)
Apr 16, 2003	17.97	17.97	17.58	17.72	1,788,467	-0.26(-1.44%)
Apr 15, 2003	18.29	18.29	17.88	17.98	2,508,140	-0.31(-1.70%)
Apr 14, 2003	18.09	18.31	18.09	18.29	1,174,890	+0.16(+0.85%)
Apr 11, 2003	18.27	18.32	18.04	18.13	1,394,747	+0.12(+0.67%)
Apr 10, 2003	17.93	18.01	17.77	18.01	1,347,361	+0.14(+0.77%)
Apr 09, 2003	18.11	18.31	17.78	17.87	1,163,741	-0.17(-0.92%)
Apr 08, 2003	17.98	18.19	17.93	18.04	1,005,555	+0.13(+0.74%)
Apr 07, 2003	18.34	18.37	17.90	17.91	2,301,175	-0.03(-0.16%)
Apr 04, 2003	17.75	17.96	17.63	17.94	1,284,470	+0.26(+1.49%)
Apr 03, 2003	17.82	17.87	17.57	17.67	1,246,143	-0.18(-1.03%)
Apr 02, 2003	17.70	17.96	17.58	17.86	1,671,396	+0.37(+2.13%)
Apr 01, 2003	17.59	17.59	17.38	17.48	1,684,811	-0.11(-0.62%)
Mar 31, 2003	17.43	17.71	16.98	17.59	2,832,350	+0.45(+2.65%)
Mar 28, 2003	17.39	17.39	16.98	17.14	2,438,803	-0.29(-1.65%)
Mar 27, 2003	17.05	17.54	17.00	17.43	1,322,623	+0.20(+1.13%)
Mar 26, 2003	17.47	17.48	17.11	17.23	1,199,454	-0.29(-1.64%)
Mar 25, 2003	17.16	17.59	17.15	17.52	1,349,277	+0.34(+1.97%)
Mar 24, 2003	17.47	17.55	17.13	17.18	1,516,347	-0.55(-3.11%)
Mar 21, 2003	17.68	17.78	17.46	17.73	2,036,372	+0.33(+1.88%)
Mar 20, 2003	17.62	17.77	17.15	17.40	1,833,414	-0.27(-1.53%)
Mar 19, 2003	17.21	17.67	17.21	17.67	1,602,931	+0.52(+3.05%)
Mar 18, 2003	17.43	17.44	17.04	17.15	1,726,796	-0.17(-0.96%)
Mar 17, 2003	16.82	17.36	16.71	17.32	1,533,420	+0.57(+3.43%)
Mar 14, 2003	16.73	16.90	16.55	16.74	2,001,181	+0.10(+0.62%)
Mar 13, 2003	16.39	16.74	16.28	16.64	2,425,389	+0.45(+2.80%)
Mar 12, 2003	16.10	16.58	16.03	16.19	5,058,092	+0.09(+0.57%)
Mar 11, 2003	16.13	16.37	16.10	16.10	1,956,583	+0.01(+0.07%)
Mar 10, 2003	16.49	16.49	15.99	16.08	2,690,715	-0.41(-2.47%)
Mar 07, 2003	16.11	16.59	16.07	16.49	2,703,258	+0.18(+1.09%)
Mar 06, 2003	16.65	16.65	16.23	16.31	2,438,978	-0.33(-2.00%)
Mar 05, 2003	16.62	16.65	16.35	16.65	2,533,401	+0.00(+0.00%)
Mar 04, 2003	17.24	17.25	16.60	16.65	1,918,953	-0.58(-3.37%)
Mar 03, 2003	17.22	17.31	17.00	17.23	2,413,891	+0.25(+1.49%)
Feb 28, 2003	17.09	17.28	16.93	16.97	1,815,470	-0.13(-0.77%)
Feb 27, 2003	17.11	17.24	16.90	17.11	1,716,692	+0.02(+0.10%)
Feb 26, 2003	17.28	17.36	17.08	17.09	1,702,232	-0.19(-1.10%)
Feb 25, 2003	17.11	17.34	16.96	17.28	1,513,037	+0.14(+0.80%)
Feb 24, 2003	17.38	17.42	17.09	17.14	1,497,706	-0.24(-1.35%)
Feb 21, 2003	17.29	17.43	17.21	17.38	2,682,179	+0.09(+0.50%)
Feb 20, 2003	17.27	17.54	17.16	17.29	4,753,394	-0.63(-3.52%)
Feb 19, 2003	18.21	18.22	17.92	17.92	1,438,300	-0.30(-1.64%)
Feb 18, 2003	18.31	18.52	18.14	18.22	1,470,355	+0.05(+0.28%)
Feb 14, 2003	18.02	18.25	17.89	18.17	1,890,208	+0.25(+1.41%)
Feb 13, 2003	17.91	18.11	17.69	17.91	2,083,235	-0.05(-0.29%)
Feb 12, 2003	18.09	18.25	17.94	17.97	1,373,841	-0.11(-0.63%)
Feb 11, 2003	18.48	18.60	18.06	18.08	1,667,389	-0.36(-1.93%)
Feb 10, 2003	18.52	18.63	18.23	18.44	1,306,595	+0.01(+0.06%)
Feb 07, 2003	18.57	18.66	18.30	18.43	1,049,631	-0.08(-0.43%)
Feb 06, 2003	18.37	18.72	18.28	18.51	1,855,017	-0.05(-0.28%)
Feb 05, 2003	18.68	18.93	18.53	18.56	1,649,097	-0.11(-0.61%)
Feb 04, 2003	18.56	18.75	18.45	18.67	2,895,763	+0.12(+0.65%)

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.