Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.89	18.89	18.66	18.78	2,188,809	-0.18(-0.94%)
Apr 29, 2003	18.70	18.96	18.70	18.96	2,409,137	+0.21(+1.13%)
Apr 28, 2003	18.36	18.77	18.36	18.75	1,916,886	+0.43(+2.35%)
Apr 25, 2003	18.53	18.54	18.09	18.32	1,560,596	-0.06(-0.31%)
Apr 24, 2003	18.34	18.47	18.20	18.38	1,479,019	+0.17(+0.91%)
Apr 23, 2003	18.33	18.43	18.03	18.21	1,690,457	-0.21(-1.12%)
Apr 22, 2003	17.76	18.44	17.74	18.42	1,832,171	+0.60(+3.38%)
Apr 21, 2003	17.90	18.11	17.80	17.81	792,587	-0.19(-1.05%)
Apr 17, 2003	17.68	18.05	17.68	18.00	939,007	+0.29(+1.65%)
Apr 16, 2003	17.96	17.96	17.57	17.71	1,789,465	-0.26(-1.44%)
Apr 15, 2003	18.28	18.28	17.87	17.97	2,509,540	-0.31(-1.69%)
Apr 14, 2003	18.08	18.30	18.08	18.28	1,175,546	+0.15(+0.85%)
Apr 11, 2003	18.26	18.31	18.03	18.12	1,395,525	+0.12(+0.67%)
Apr 10, 2003	17.92	18.00	17.76	18.00	1,348,113	+0.14(+0.77%)
Apr 09, 2003	18.10	18.30	17.77	17.86	1,164,390	-0.17(-0.92%)
Apr 08, 2003	17.97	18.18	17.92	18.03	1,006,116	+0.13(+0.74%)
Apr 07, 2003	18.33	18.36	17.89	17.90	2,302,460	-0.03(-0.16%)
Apr 04, 2003	17.74	17.95	17.62	17.93	1,285,187	+0.26(+1.49%)
Apr 03, 2003	17.81	17.86	17.56	17.66	1,246,839	-0.18(-1.03%)
Apr 02, 2003	17.69	17.95	17.57	17.85	1,672,329	+0.37(+2.13%)
Apr 01, 2003	17.58	17.58	17.37	17.47	1,685,751	-0.11(-0.62%)
Mar 31, 2003	17.42	17.70	16.97	17.58	2,833,931	+0.45(+2.65%)
Mar 28, 2003	17.38	17.38	16.97	17.13	2,440,164	-0.29(-1.65%)
Mar 27, 2003	17.04	17.53	16.99	17.42	1,323,361	+0.20(+1.13%)
Mar 26, 2003	17.46	17.47	17.10	17.22	1,200,123	-0.29(-1.64%)
Mar 25, 2003	17.15	17.58	17.14	17.51	1,350,030	+0.34(+1.97%)
Mar 24, 2003	17.46	17.54	17.12	17.17	1,517,193	-0.55(-3.11%)
Mar 21, 2003	17.67	17.77	17.45	17.72	2,037,508	+0.33(+1.88%)
Mar 20, 2003	17.61	17.76	17.14	17.39	1,834,437	-0.27(-1.53%)
Mar 19, 2003	17.20	17.66	17.20	17.66	1,603,825	+0.52(+3.05%)
Mar 18, 2003	17.42	17.43	17.03	17.14	1,727,760	-0.17(-0.96%)
Mar 17, 2003	16.81	17.35	16.70	17.31	1,534,276	+0.57(+3.43%)
Mar 14, 2003	16.72	16.90	16.55	16.73	2,002,298	+0.10(+0.62%)
Mar 13, 2003	16.38	16.73	16.27	16.63	2,426,743	+0.45(+2.80%)
Mar 12, 2003	16.09	16.57	16.02	16.18	5,060,914	+0.09(+0.57%)
Mar 11, 2003	16.12	16.36	16.09	16.09	1,957,674	+0.01(+0.07%)
Mar 10, 2003	16.48	16.48	15.98	16.07	2,692,217	-0.41(-2.47%)
Mar 07, 2003	16.10	16.58	16.06	16.48	2,704,767	+0.18(+1.09%)
Mar 06, 2003	16.64	16.64	16.22	16.30	2,440,339	-0.33(-2.00%)
Mar 05, 2003	16.61	16.64	16.34	16.64	2,534,815	+0.00(+0.00%)
Mar 04, 2003	17.23	17.24	16.59	16.64	1,920,023	-0.58(-3.37%)
Mar 03, 2003	17.21	17.30	16.99	17.22	2,415,238	+0.25(+1.49%)
Feb 28, 2003	17.08	17.27	16.92	16.96	1,816,483	-0.13(-0.77%)
Feb 27, 2003	17.10	17.23	16.89	17.10	1,717,650	+0.02(+0.10%)
Feb 26, 2003	17.27	17.35	17.07	17.08	1,703,182	-0.19(-1.10%)
Feb 25, 2003	17.10	17.33	16.95	17.27	1,513,881	+0.14(+0.80%)
Feb 24, 2003	17.37	17.41	17.08	17.13	1,498,542	-0.24(-1.35%)
Feb 21, 2003	17.28	17.42	17.20	17.37	2,683,675	+0.09(+0.50%)
Feb 20, 2003	17.26	17.53	17.15	17.28	4,756,046	-0.63(-3.52%)
Feb 19, 2003	18.20	18.21	17.91	17.91	1,439,102	-0.30(-1.64%)
Feb 18, 2003	18.30	18.51	18.13	18.21	1,471,175	+0.05(+0.28%)
Feb 14, 2003	18.01	18.24	17.88	18.16	1,891,262	+0.25(+1.41%)
Feb 13, 2003	17.90	18.10	17.68	17.90	2,084,398	-0.05(-0.29%)
Feb 12, 2003	18.08	18.24	17.93	17.96	1,374,608	-0.11(-0.64%)
Feb 11, 2003	18.47	18.59	18.05	18.07	1,668,320	-0.36(-1.93%)
Feb 10, 2003	18.51	18.62	18.22	18.43	1,307,324	+0.01(+0.06%)
Feb 07, 2003	18.56	18.64	18.29	18.42	1,050,217	-0.08(-0.43%)
Feb 06, 2003	18.36	18.71	18.27	18.50	1,856,052	-0.05(-0.28%)
Feb 05, 2003	18.67	18.91	18.52	18.55	1,650,017	-0.11(-0.62%)
Feb 04, 2003	18.55	18.74	18.44	18.66	2,897,379	+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.