Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.64	20.64	20.39	20.52	2,003,043	-0.19(-0.94%)
Apr 29, 2003	20.44	20.72	20.44	20.72	2,204,671	+0.23(+1.13%)
Apr 28, 2003	20.07	20.51	20.06	20.49	1,754,198	+0.47(+2.35%)
Apr 25, 2003	20.25	20.26	19.77	20.02	1,428,147	-0.06(-0.31%)
Apr 24, 2003	20.04	20.18	19.89	20.08	1,353,493	+0.18(+0.91%)
Apr 23, 2003	20.03	20.14	19.70	19.90	1,546,986	-0.23(-1.12%)
Apr 22, 2003	19.40	20.15	19.38	20.12	1,676,673	+0.66(+3.38%)
Apr 21, 2003	19.56	19.79	19.45	19.47	725,319	-0.21(-1.05%)
Apr 17, 2003	19.32	19.72	19.32	19.67	859,313	+0.32(+1.65%)
Apr 16, 2003	19.62	19.62	19.20	19.35	1,637,591	-0.28(-1.44%)
Apr 15, 2003	19.97	19.97	19.53	19.63	2,296,552	-0.34(-1.69%)
Apr 14, 2003	19.75	20.00	19.75	19.97	1,075,776	+0.17(+0.85%)
Apr 11, 2003	19.95	20.00	19.70	19.80	1,277,085	+0.13(+0.67%)
Apr 10, 2003	19.58	19.67	19.40	19.67	1,233,697	+0.15(+0.77%)
Apr 09, 2003	19.78	19.99	19.41	19.52	1,065,567	-0.18(-0.92%)
Apr 08, 2003	19.64	19.87	19.58	19.70	920,726	+0.14(+0.74%)
Apr 07, 2003	20.03	20.06	19.55	19.56	2,107,047	-0.03(-0.16%)
Apr 04, 2003	19.38	19.61	19.26	19.59	1,176,111	+0.29(+1.49%)
Apr 03, 2003	19.47	19.52	19.19	19.30	1,141,018	-0.20(-1.03%)
Apr 02, 2003	19.33	19.62	19.20	19.50	1,530,397	+0.41(+2.13%)
Apr 01, 2003	19.21	19.21	18.98	19.10	1,542,679	-0.12(-0.62%)
Mar 31, 2003	19.03	19.34	18.54	19.21	2,593,412	+0.50(+2.65%)
Mar 28, 2003	19.00	19.00	18.54	18.72	2,233,065	-0.31(-1.65%)
Mar 27, 2003	18.62	19.16	18.56	19.03	1,211,045	+0.21(+1.13%)
Mar 26, 2003	19.08	19.09	18.68	18.82	1,098,268	-0.31(-1.64%)
Mar 25, 2003	18.74	19.21	18.73	19.13	1,235,451	+0.37(+1.97%)
Mar 24, 2003	19.08	19.17	18.71	18.76	1,388,427	-0.60(-3.11%)
Mar 21, 2003	19.31	19.41	19.06	19.36	1,864,583	+0.36(+1.88%)
Mar 20, 2003	19.25	19.40	18.73	19.01	1,678,747	-0.29(-1.53%)
Mar 19, 2003	18.80	19.30	18.80	19.30	1,467,707	+0.57(+3.05%)
Mar 18, 2003	19.04	19.05	18.61	18.73	1,581,123	-0.18(-0.96%)
Mar 17, 2003	18.37	18.96	18.25	18.91	1,404,060	+0.63(+3.43%)
Mar 14, 2003	18.27	18.46	18.08	18.29	1,832,360	+0.11(+0.62%)
Mar 13, 2003	17.90	18.29	17.78	18.17	2,220,782	+0.50(+2.80%)
Mar 12, 2003	17.58	18.10	17.50	17.68	4,631,389	+0.10(+0.57%)
Mar 11, 2003	17.62	17.88	17.58	17.58	1,791,524	+0.01(+0.07%)
Mar 10, 2003	18.00	18.00	17.46	17.57	2,463,725	-0.45(-2.47%)
Mar 07, 2003	17.60	18.12	17.55	18.01	2,475,210	+0.19(+1.09%)
Mar 06, 2003	18.18	18.18	17.73	17.82	2,233,224	-0.36(-2.00%)
Mar 05, 2003	18.15	18.18	17.86	18.18	2,319,682	+0.00(+0.00%)
Mar 04, 2003	18.83	18.84	18.13	18.18	1,757,069	-0.63(-3.37%)
Mar 03, 2003	18.81	18.91	18.57	18.81	2,210,254	+0.28(+1.49%)
Feb 28, 2003	18.66	18.87	18.49	18.54	1,662,316	-0.14(-0.77%)
Feb 27, 2003	18.68	18.83	18.46	18.68	1,571,871	+0.02(+0.10%)
Feb 26, 2003	18.88	18.96	18.65	18.66	1,558,631	-0.21(-1.10%)
Feb 25, 2003	18.68	18.94	18.52	18.87	1,385,397	+0.15(+0.80%)
Feb 24, 2003	18.98	19.02	18.67	18.72	1,371,359	-0.26(-1.35%)
Feb 21, 2003	18.88	19.04	18.80	18.98	2,455,909	+0.09(+0.50%)
Feb 20, 2003	18.86	19.15	18.74	18.88	4,352,395	-0.69(-3.52%)
Feb 19, 2003	19.89	19.90	19.57	19.57	1,316,964	-0.33(-1.64%)
Feb 18, 2003	20.00	20.23	19.81	19.90	1,346,315	+0.06(+0.28%)
Feb 14, 2003	19.68	19.94	19.53	19.84	1,730,749	+0.28(+1.41%)
Feb 13, 2003	19.56	19.78	19.32	19.57	1,907,493	-0.06(-0.29%)
Feb 12, 2003	19.75	19.94	19.59	19.62	1,257,943	-0.13(-0.64%)
Feb 11, 2003	20.19	20.31	19.72	19.75	1,526,728	-0.39(-1.93%)
Feb 10, 2003	20.23	20.34	19.91	20.14	1,196,370	+0.01(+0.06%)
Feb 07, 2003	20.28	20.37	19.99	20.12	961,084	-0.09(-0.43%)
Feb 06, 2003	20.06	20.44	19.97	20.21	1,698,527	-0.06(-0.28%)
Feb 05, 2003	20.40	20.67	20.24	20.27	1,509,979	-0.13(-0.61%)
Feb 04, 2003	20.27	20.48	20.15	20.39	2,651,476	+0.13(+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.