Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.88	20.93	20.69	20.75	5,085,941	-0.12(-0.57%)
Apr 29, 2003	20.78	20.96	20.71	20.87	5,385,114	+0.03(+0.16%)
Apr 28, 2003	20.59	20.93	20.53	20.84	3,374,925	+0.27(+1.29%)
Apr 25, 2003	20.75	20.77	20.50	20.57	4,117,347	-0.19(-0.91%)
Apr 24, 2003	20.81	20.87	20.73	20.76	5,201,919	-0.08(-0.38%)
Apr 23, 2003	20.72	20.85	20.55	20.84	5,687,593	+0.04(+0.21%)
Apr 22, 2003	20.55	20.87	20.44	20.80	8,547,367	+0.36(+1.74%)
Apr 21, 2003	20.33	20.50	20.31	20.44	4,459,220	+0.21(+1.02%)
Apr 17, 2003	20.36	20.37	19.91	20.24	11,269,125	-0.22(-1.06%)
Apr 16, 2003	20.69	20.76	20.33	20.46	6,439,382	-0.30(-1.47%)
Apr 15, 2003	20.55	20.92	20.51	20.76	7,111,282	+0.21(+1.01%)
Apr 14, 2003	20.16	20.58	20.16	20.55	3,296,137	+0.40(+1.98%)
Apr 11, 2003	20.33	20.54	20.15	20.15	2,818,452	-0.06(-0.29%)
Apr 10, 2003	20.16	20.31	19.98	20.21	5,159,770	+0.07(+0.32%)
Apr 09, 2003	20.15	20.40	20.06	20.15	4,993,655	+0.12(+0.62%)
Apr 08, 2003	19.89	20.15	19.87	20.02	3,099,994	+0.09(+0.47%)
Apr 07, 2003	20.24	20.31	19.91	19.93	5,957,840	+0.14(+0.70%)
Apr 04, 2003	20.04	20.05	19.71	19.79	3,745,998	-0.01(-0.04%)
Apr 03, 2003	20.13	20.13	19.73	19.80	4,600,818	-0.35(-1.73%)
Apr 02, 2003	20.07	20.26	19.98	20.15	5,081,533	+0.18(+0.91%)
Apr 01, 2003	19.78	20.14	19.60	19.96	5,837,455	+0.20(+1.03%)
Mar 31, 2003	19.60	20.08	19.49	19.76	27,548	+0.03(+0.17%)
Mar 28, 2003	19.63	19.80	19.48	19.73	55,096	+0.10(+0.50%)
Mar 27, 2003	19.42	19.83	19.20	19.63	3,264,181	+0.11(+0.54%)
Mar 26, 2003	19.42	19.63	19.38	19.53	3,673,547	-0.00(-0.02%)
Mar 25, 2003	19.60	19.64	19.38	19.53	5,815,967	-0.11(-0.57%)
Mar 24, 2003	19.98	19.99	19.49	19.64	4,667,760	-0.60(-2.94%)
Mar 21, 2003	19.96	20.24	19.82	20.24	4,709,082	+0.42(+2.13%)
Mar 20, 2003	19.67	19.88	19.51	19.82	5,534,700	+0.06(+0.31%)
Mar 19, 2003	19.49	19.75	19.44	19.75	4,832,498	+0.35(+1.81%)
Mar 18, 2003	19.48	19.58	19.31	19.40	5,612,386	-0.11(-0.56%)
Mar 17, 2003	18.84	19.57	18.84	19.51	5,849,851	+0.56(+2.97%)
Mar 14, 2003	18.88	19.11	18.76	18.95	4,439,110	+0.07(+0.36%)
Mar 13, 2003	18.69	18.92	18.51	18.88	5,488,695	+0.33(+1.78%)
Mar 12, 2003	18.00	18.55	17.99	18.55	6,679,326	+0.45(+2.51%)
Mar 11, 2003	17.73	18.26	17.73	18.10	4,983,462	+0.27(+1.53%)
Mar 10, 2003	17.93	17.96	17.77	17.82	3,847,927	-0.20(-1.11%)
Mar 07, 2003	17.79	18.04	17.70	18.02	6,172,991	+0.00(+0.00%)
Mar 06, 2003	18.20	18.20	17.91	18.02	3,057,570	-0.18(-1.00%)
Mar 05, 2003	18.03	18.20	17.93	18.20	3,947,926	+0.15(+0.84%)
Mar 04, 2003	18.20	18.24	17.96	18.05	3,801,095	-0.12(-0.64%)
Mar 03, 2003	18.37	18.39	18.11	18.17	2,863,080	-0.09(-0.52%)
Feb 28, 2003	18.51	18.55	18.16	18.26	3,807,155	-0.17(-0.94%)
Feb 27, 2003	18.50	18.66	18.31	18.44	3,135,256	-0.01(-0.04%)
Feb 26, 2003	18.50	18.55	18.35	18.44	3,293,107	-0.06(-0.31%)
Feb 25, 2003	18.28	18.51	18.11	18.50	4,021,204	+0.22(+1.19%)
Feb 24, 2003	18.51	18.52	18.27	18.28	2,759,499	-0.23(-1.24%)
Feb 21, 2003	18.33	18.64	18.25	18.51	3,647,651	+0.34(+1.86%)
Feb 20, 2003	18.30	18.39	18.12	18.18	3,815,695	-0.16(-0.85%)
Feb 19, 2003	18.42	18.53	18.22	18.33	2,888,975	-0.15(-0.83%)
Feb 18, 2003	18.44	18.57	18.38	18.48	3,560,324	+0.07(+0.37%)
Feb 14, 2003	18.29	18.41	18.02	18.41	3,252,886	+0.13(+0.69%)
Feb 13, 2003	18.21	18.40	17.88	18.29	3,741,591	+0.08(+0.42%)
Feb 12, 2003	18.37	18.40	18.15	18.21	3,848,477	-0.16(-0.87%)
Feb 11, 2003	18.79	18.83	18.29	18.37	4,037,733	-0.32(-1.73%)
Feb 10, 2003	18.73	18.84	18.48	18.69	3,892,004	+0.11(+0.59%)
Feb 07, 2003	18.73	18.80	18.55	18.59	3,831,673	-0.08(-0.43%)
Feb 06, 2003	18.69	18.69	18.51	18.67	4,074,372	-0.03(-0.16%)
Feb 05, 2003	18.86	18.96	18.66	18.69	5,661,973	-0.25(-1.32%)
Feb 04, 2003	18.57	18.97	18.37	18.95	10,199,155	+0.52(+2.84%)

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.