Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.48	19.96	19.48	19.85	2,064,229	+0.47(+2.43%)
Apr 29, 2003	19.53	19.54	19.10	19.38	2,085,461	-0.41(-2.05%)
Apr 28, 2003	19.44	19.81	19.40	19.78	1,315,178	+0.29(+1.48%)
Apr 25, 2003	19.31	19.59	19.31	19.49	1,861,093	+0.11(+0.56%)
Apr 24, 2003	19.23	19.44	19.12	19.39	2,424,566	-0.35(-1.79%)
Apr 23, 2003	19.56	19.81	19.56	19.74	1,623,659	+0.23(+1.15%)
Apr 22, 2003	18.88	19.57	18.87	19.51	1,780,247	+0.41(+2.13%)
Apr 21, 2003	19.13	19.30	19.08	19.11	1,200,237	+0.08(+0.44%)
Apr 17, 2003	18.63	19.11	18.63	19.02	1,451,350	+0.61(+3.30%)
Apr 16, 2003	18.64	18.69	18.33	18.42	2,002,982	-0.56(-2.94%)
Apr 15, 2003	18.74	19.08	18.65	18.98	2,416,196	-0.18(-0.92%)
Apr 14, 2003	18.99	19.15	18.93	19.15	1,360,909	+0.49(+2.65%)
Apr 11, 2003	19.08	19.14	18.51	18.66	2,027,685	-0.11(-0.60%)
Apr 10, 2003	19.03	19.04	18.63	18.77	2,115,473	-0.04(-0.21%)
Apr 09, 2003	19.01	19.14	18.78	18.81	1,870,893	-0.17(-0.90%)
Apr 08, 2003	18.82	18.98	18.81	18.98	2,855,133	+0.49(+2.65%)
Apr 07, 2003	18.79	18.95	18.45	18.49	2,195,910	+0.18(+0.96%)
Apr 04, 2003	18.27	18.45	18.17	18.31	1,112,654	+0.24(+1.36%)
Apr 03, 2003	18.17	18.21	18.04	18.07	1,311,095	+0.10(+0.54%)
Apr 02, 2003	17.96	18.05	17.78	17.97	1,775,960	+0.41(+2.34%)
Apr 01, 2003	17.42	17.60	17.34	17.56	1,423,381	+0.32(+1.88%)
Mar 31, 2003	17.36	17.38	17.05	17.24	1,813,729	-0.45(-2.52%)
Mar 28, 2003	17.53	17.69	17.39	17.68	2,291,660	-0.37(-2.06%)
Mar 27, 2003	18.00	18.21	17.84	18.05	1,848,844	-0.05(-0.27%)
Mar 26, 2003	18.10	18.22	17.98	18.10	1,318,444	-0.10(-0.54%)
Mar 25, 2003	17.81	18.43	17.76	18.20	1,977,054	+0.39(+2.20%)
Mar 24, 2003	18.07	18.25	17.81	17.81	1,759,015	-0.63(-3.43%)
Mar 21, 2003	18.29	18.57	18.13	18.44	2,063,004	+0.55(+3.09%)
Mar 20, 2003	17.60	18.01	17.43	17.89	2,370,260	-0.28(-1.54%)
Mar 19, 2003	18.23	18.33	17.93	18.17	1,930,302	+0.34(+1.92%)
Mar 18, 2003	17.87	18.03	17.65	17.82	1,843,944	+0.04(+0.22%)
Mar 17, 2003	16.94	18.22	16.87	17.79	2,575,030	+0.36(+2.05%)
Mar 14, 2003	17.32	17.55	17.19	17.43	2,989,672	+0.34(+2.01%)
Mar 13, 2003	16.58	17.12	16.54	17.08	2,833,084	+1.04(+6.50%)
Mar 12, 2003	15.91	16.10	15.60	16.04	2,457,027	-0.27(-1.68%)
Mar 11, 2003	16.28	16.60	16.21	16.32	1,337,431	-0.07(-0.45%)
Mar 10, 2003	16.49	16.63	16.34	16.39	1,984,608	-0.35(-2.11%)
Mar 07, 2003	16.60	16.91	16.60	16.74	1,605,693	-0.00(-0.03%)
Mar 06, 2003	16.56	16.92	16.56	16.75	1,738,191	+0.01(+0.09%)
Mar 05, 2003	16.73	16.88	16.67	16.73	2,849,620	+0.00(+0.03%)
Mar 04, 2003	16.96	17.06	16.71	16.73	2,467,031	-0.55(-3.18%)
Mar 03, 2003	17.61	17.71	17.19	17.28	1,726,145	+0.11(+0.63%)
Feb 28, 2003	17.03	17.28	17.00	17.17	1,417,869	+0.14(+0.83%)
Feb 27, 2003	16.90	17.21	16.60	17.03	2,033,197	-0.10(-0.57%)
Feb 26, 2003	17.09	17.35	17.05	17.12	1,498,715	-0.26(-1.52%)
Feb 25, 2003	17.18	17.44	16.98	17.39	1,879,876	-0.11(-0.62%)
Feb 24, 2003	17.73	17.80	17.46	17.50	1,785,351	-0.59(-3.28%)
Feb 21, 2003	17.93	18.23	17.73	18.09	1,003,226	+0.24(+1.37%)
Feb 20, 2003	18.14	18.20	17.83	17.84	785,799	-0.06(-0.36%)
Feb 19, 2003	18.41	18.41	17.70	17.91	1,434,814	-0.50(-2.71%)
Feb 18, 2003	17.93	18.61	17.93	18.41	2,249,604	+0.59(+3.30%)
Feb 14, 2003	17.70	18.11	17.54	17.82	2,036,464	+0.26(+1.48%)
Feb 13, 2003	17.63	17.68	17.35	17.56	2,547,468	-0.00(-0.03%)
Feb 12, 2003	17.86	18.08	17.52	17.56	2,363,319	-0.22(-1.21%)
Feb 11, 2003	17.88	18.07	17.69	17.78	1,133,274	-0.07(-0.41%)
Feb 10, 2003	17.58	17.87	17.35	17.85	1,941,327	+0.24(+1.39%)
Feb 07, 2003	17.73	17.73	17.34	17.61	1,463,804	-0.35(-1.94%)
Feb 06, 2003	17.81	18.14	17.71	17.96	1,597,935	-0.27(-1.50%)
Feb 05, 2003	18.17	18.62	17.94	18.23	1,938,877	-0.12(-0.64%)
Feb 04, 2003	18.49	18.56	18.24	18.35	1,683,681	-0.52(-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.