Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.31	19.80	19.31	19.68	2,081,362	+0.47(+2.43%)
Apr 29, 2003	19.37	19.38	18.95	19.22	2,102,771	-0.40(-2.05%)
Apr 28, 2003	19.28	19.65	19.24	19.62	1,326,094	+0.29(+1.48%)
Apr 25, 2003	19.15	19.43	19.15	19.33	1,876,540	+0.11(+0.56%)
Apr 24, 2003	19.07	19.28	18.97	19.23	2,444,690	-0.35(-1.79%)
Apr 23, 2003	19.40	19.65	19.40	19.58	1,637,135	+0.22(+1.15%)
Apr 22, 2003	18.73	19.41	18.72	19.35	1,795,023	+0.40(+2.13%)
Apr 21, 2003	18.97	19.14	18.93	18.95	1,210,199	+0.08(+0.44%)
Apr 17, 2003	18.47	18.96	18.47	18.87	1,463,397	+0.60(+3.30%)
Apr 16, 2003	18.48	18.54	18.18	18.27	2,019,607	-0.55(-2.94%)
Apr 15, 2003	18.58	18.93	18.49	18.82	2,436,250	-0.17(-0.92%)
Apr 14, 2003	18.83	18.99	18.77	18.99	1,372,204	+0.49(+2.65%)
Apr 11, 2003	18.92	18.98	18.35	18.50	2,044,515	-0.11(-0.60%)
Apr 10, 2003	18.87	18.88	18.48	18.62	2,133,031	-0.04(-0.21%)
Apr 09, 2003	18.86	18.98	18.63	18.65	1,886,421	-0.17(-0.90%)
Apr 08, 2003	18.66	18.82	18.65	18.82	2,878,830	+0.49(+2.65%)
Apr 07, 2003	18.63	18.80	18.29	18.34	2,214,136	+0.17(+0.96%)
Apr 04, 2003	18.12	18.30	18.02	18.16	1,121,889	+0.24(+1.36%)
Apr 03, 2003	18.02	18.06	17.89	17.92	1,321,977	+0.10(+0.55%)
Apr 02, 2003	17.81	17.90	17.63	17.82	1,790,700	+0.41(+2.34%)
Apr 01, 2003	17.27	17.45	17.20	17.42	1,435,195	+0.32(+1.88%)
Mar 31, 2003	17.22	17.24	16.91	17.09	1,828,783	-0.44(-2.52%)
Mar 28, 2003	17.38	17.55	17.25	17.54	2,310,681	-0.37(-2.06%)
Mar 27, 2003	17.85	18.06	17.69	17.91	1,864,189	-0.05(-0.27%)
Mar 26, 2003	17.95	18.07	17.83	17.95	1,329,387	-0.10(-0.54%)
Mar 25, 2003	17.66	18.28	17.61	18.05	1,993,464	+0.39(+2.20%)
Mar 24, 2003	17.93	18.10	17.66	17.66	1,773,614	-0.63(-3.43%)
Mar 21, 2003	18.14	18.42	17.98	18.29	2,080,127	+0.55(+3.09%)
Mar 20, 2003	17.46	17.86	17.29	17.74	2,389,933	-0.28(-1.54%)
Mar 19, 2003	18.08	18.18	17.78	18.02	1,946,324	+0.34(+1.92%)
Mar 18, 2003	17.73	17.88	17.51	17.68	1,859,249	+0.04(+0.22%)
Mar 17, 2003	16.80	18.07	16.74	17.64	2,596,402	+0.35(+2.05%)
Mar 14, 2003	17.18	17.41	17.05	17.28	3,014,486	+0.34(+2.01%)
Mar 13, 2003	16.44	16.98	16.40	16.94	2,856,598	+1.03(+6.50%)
Mar 12, 2003	15.78	15.97	15.47	15.91	2,477,420	-0.27(-1.68%)
Mar 11, 2003	16.15	16.47	16.07	16.18	1,348,531	-0.07(-0.45%)
Mar 10, 2003	16.35	16.49	16.21	16.25	2,001,080	-0.35(-2.11%)
Mar 07, 2003	16.47	16.77	16.46	16.60	1,619,020	-0.00(-0.03%)
Mar 06, 2003	16.42	16.78	16.42	16.61	1,752,618	+0.01(+0.09%)
Mar 05, 2003	16.59	16.74	16.54	16.59	2,873,272	+0.00(+0.03%)
Mar 04, 2003	16.82	16.92	16.58	16.59	2,487,507	-0.54(-3.18%)
Mar 03, 2003	17.47	17.57	17.05	17.13	1,740,472	+0.11(+0.63%)
Feb 28, 2003	16.89	17.14	16.86	17.03	1,429,637	+0.14(+0.83%)
Feb 27, 2003	16.76	17.07	16.46	16.89	2,050,073	-0.10(-0.57%)
Feb 26, 2003	16.95	17.21	16.91	16.98	1,511,154	-0.26(-1.52%)
Feb 25, 2003	17.04	17.29	16.84	17.25	1,895,478	-0.11(-0.62%)
Feb 24, 2003	17.58	17.65	17.32	17.35	1,800,169	-0.59(-3.28%)
Feb 21, 2003	17.78	18.08	17.58	17.94	1,011,553	+0.24(+1.37%)
Feb 20, 2003	17.99	18.05	17.69	17.70	792,321	-0.06(-0.36%)
Feb 19, 2003	18.26	18.26	17.55	17.76	1,446,723	-0.50(-2.71%)
Feb 18, 2003	17.78	18.46	17.78	18.26	2,268,275	+0.58(+3.30%)
Feb 14, 2003	17.56	17.96	17.39	17.67	2,053,366	+0.26(+1.48%)
Feb 13, 2003	17.49	17.54	17.21	17.42	2,568,612	-0.00(-0.03%)
Feb 12, 2003	17.71	17.94	17.37	17.42	2,382,934	-0.21(-1.21%)
Feb 11, 2003	17.73	17.92	17.54	17.63	1,142,680	-0.07(-0.41%)
Feb 10, 2003	17.43	17.73	17.21	17.71	1,957,440	+0.24(+1.39%)
Feb 07, 2003	17.59	17.59	17.20	17.46	1,475,953	-0.34(-1.94%)
Feb 06, 2003	17.66	17.99	17.56	17.81	1,611,198	-0.27(-1.50%)
Feb 05, 2003	18.02	18.46	17.79	18.08	1,954,969	-0.12(-0.64%)
Feb 04, 2003	18.34	18.41	18.09	18.20	1,697,655	-0.51(-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.