Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.66	18.68	18.21	18.42	1,541,241	-0.24(-1.29%)
Apr 29, 2003	18.51	18.80	18.48	18.66	1,881,547	+0.17(+0.92%)
Apr 28, 2003	18.56	18.70	18.43	18.49	1,072,350	-0.09(-0.46%)
Apr 25, 2003	18.81	18.81	18.54	18.57	1,080,324	-0.15(-0.80%)
Apr 24, 2003	18.81	18.97	18.71	18.73	1,570,348	-0.31(-1.63%)
Apr 23, 2003	19.04	19.10	18.94	19.04	766,733	-0.02(-0.08%)
Apr 22, 2003	18.73	19.12	18.69	19.05	1,823,135	+0.29(+1.55%)
Apr 21, 2003	18.86	18.89	18.67	18.76	1,446,945	+0.01(+0.05%)
Apr 17, 2003	18.58	18.81	18.56	18.75	1,360,224	+0.13(+0.70%)
Apr 16, 2003	18.58	18.64	18.51	18.62	1,615,602	+0.02(+0.11%)
Apr 15, 2003	18.62	18.62	18.49	18.60	875,782	-0.03(-0.13%)
Apr 14, 2003	18.52	18.62	18.40	18.62	939,776	+0.20(+1.09%)
Apr 11, 2003	18.50	18.61	18.33	18.42	1,118,601	+0.02(+0.11%)
Apr 10, 2003	18.56	18.56	18.34	18.40	1,259,149	-0.15(-0.78%)
Apr 09, 2003	18.62	18.62	18.50	18.55	1,573,936	+0.06(+0.30%)
Apr 08, 2003	18.62	18.62	18.48	18.49	918,445	-0.09(-0.49%)
Apr 07, 2003	18.56	18.79	18.50	18.58	1,633,345	+0.10(+0.54%)
Apr 04, 2003	18.58	18.65	18.44	18.48	1,156,878	-0.05(-0.24%)
Apr 03, 2003	18.64	18.65	18.46	18.53	1,454,122	-0.12(-0.62%)
Apr 02, 2003	18.48	18.69	18.47	18.64	1,815,160	+0.26(+1.42%)
Apr 01, 2003	18.02	18.38	17.98	18.38	1,229,644	+0.41(+2.29%)
Mar 31, 2003	18.16	18.17	17.92	17.97	2,417,223	-0.25(-1.35%)
Mar 28, 2003	18.23	18.31	18.16	18.22	1,339,291	-0.05(-0.25%)
Mar 27, 2003	18.28	18.30	18.11	18.26	1,490,604	-0.08(-0.41%)
Mar 26, 2003	18.16	18.34	18.04	18.34	1,147,508	+0.07(+0.36%)
Mar 25, 2003	17.86	18.27	17.86	18.27	1,276,094	+0.34(+1.90%)
Mar 24, 2003	18.42	18.42	17.83	17.93	1,520,707	-0.49(-2.64%)
Mar 21, 2003	18.65	18.65	18.31	18.42	3,171,397	-0.04(-0.22%)
Mar 20, 2003	18.31	18.52	18.07	18.46	1,338,693	+0.10(+0.55%)
Mar 19, 2003	18.20	18.46	18.18	18.36	1,738,407	+0.20(+1.08%)
Mar 18, 2003	18.01	18.22	17.99	18.16	2,033,657	+0.15(+0.83%)
Mar 17, 2003	17.48	18.01	17.38	18.01	1,880,949	+0.53(+3.04%)
Mar 14, 2003	17.46	17.53	17.34	17.48	1,952,319	+0.08(+0.43%)
Mar 13, 2003	17.26	17.44	17.26	17.41	6,198,459	+0.27(+1.58%)
Mar 12, 2003	17.15	17.24	17.13	17.13	6,666,354	-0.02(-0.09%)
Mar 11, 2003	17.16	17.30	17.12	17.15	1,208,711	+0.04(+0.23%)
Mar 10, 2003	17.28	17.28	17.11	17.11	978,053	-0.19(-1.07%)
Mar 07, 2003	17.23	17.33	17.21	17.30	1,111,025	-0.00(-0.03%)
Mar 06, 2003	17.44	17.44	17.27	17.30	1,460,701	-0.14(-0.78%)
Mar 05, 2003	17.18	17.44	17.18	17.44	1,129,765	+0.13(+0.75%)
Mar 04, 2003	17.47	17.52	17.30	17.31	1,305,799	-0.15(-0.86%)
Mar 03, 2003	17.48	17.61	17.41	17.46	1,728,439	+0.08(+0.46%)
Feb 28, 2003	17.50	17.60	17.36	17.38	1,441,363	-0.08(-0.46%)
Feb 27, 2003	17.37	17.48	17.34	17.46	1,163,257	+0.16(+0.93%)
Feb 26, 2003	17.44	17.45	17.30	17.30	1,360,224	-0.16(-0.89%)
Feb 25, 2003	17.37	17.51	17.31	17.45	1,343,677	+0.07(+0.38%)
Feb 24, 2003	17.36	17.47	17.28	17.39	1,246,589	-0.04(-0.23%)
Feb 21, 2003	17.42	17.54	17.22	17.43	1,243,400	+0.13(+0.72%)
Feb 20, 2003	17.31	17.33	17.16	17.30	970,677	-0.00(-0.03%)
Feb 19, 2003	17.14	17.33	17.14	17.31	1,082,318	+0.16(+0.94%)
Feb 18, 2003	16.90	17.18	16.89	17.14	1,332,513	+0.34(+2.03%)
Feb 14, 2003	16.79	16.90	16.69	16.80	1,805,790	+0.06(+0.36%)
Feb 13, 2003	16.92	16.92	16.67	16.74	2,116,790	-0.39(-2.28%)
Feb 12, 2003	17.13	17.23	17.03	17.13	1,660,657	+0.03(+0.18%)
Feb 11, 2003	17.21	17.28	17.08	17.10	1,251,175	-0.06(-0.32%)
Feb 10, 2003	17.18	17.24	17.08	17.16	2,091,671	+0.01(+0.06%)
Feb 07, 2003	17.03	17.33	17.00	17.15	2,483,610	+0.24(+1.42%)
Feb 06, 2003	16.91	17.01	16.79	16.91	1,311,182	+0.15(+0.87%)
Feb 05, 2003	16.70	16.90	16.67	16.76	1,124,781	+0.11(+0.66%)
Feb 04, 2003	16.45	16.67	16.41	16.65	1,799,212	+0.23(+1.40%)

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.