Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.98	20.08	19.79	20.04	16,450,816	-0.09(-0.42%)
Apr 29, 2003	20.09	20.49	20.03	20.13	15,350,127	+0.24(+1.22%)
Apr 28, 2003	19.59	19.95	19.59	19.88	9,796,577	+0.31(+1.60%)
Apr 25, 2003	19.70	19.83	19.52	19.57	9,669,413	-0.13(-0.65%)
Apr 24, 2003	19.54	19.85	19.54	19.70	11,113,136	-0.16(-0.83%)
Apr 23, 2003	19.63	19.95	19.42	19.86	12,141,821	+0.16(+0.83%)
Apr 22, 2003	19.39	19.77	19.29	19.70	13,414,308	+0.13(+0.66%)
Apr 21, 2003	19.50	19.66	19.31	19.57	10,897,546	+0.07(+0.37%)
Apr 17, 2003	18.99	19.59	18.95	19.50	13,353,252	+0.51(+2.70%)
Apr 16, 2003	19.39	19.52	18.94	18.99	14,399,341	-0.36(-1.88%)
Apr 15, 2003	19.09	19.38	18.96	19.35	17,035,408	+0.43(+2.30%)
Apr 14, 2003	18.42	18.98	18.35	18.92	11,131,383	+0.46(+2.51%)
Apr 11, 2003	18.53	18.87	18.26	18.45	14,959,090	+0.02(+0.12%)
Apr 10, 2003	18.52	18.67	18.15	18.43	22,247,186	+0.09(+0.47%)
Apr 09, 2003	18.83	18.95	18.27	18.35	17,795,166	-0.48(-2.57%)
Apr 08, 2003	18.88	19.02	18.51	18.83	15,816,397	+0.07(+0.38%)
Apr 07, 2003	19.41	19.59	18.69	18.76	19,258,962	-0.07(-0.38%)
Apr 04, 2003	18.56	18.94	18.54	18.83	14,673,742	+0.29(+1.54%)
Apr 03, 2003	18.56	18.72	18.42	18.55	16,579,665	+0.11(+0.58%)
Apr 02, 2003	17.88	18.62	17.88	18.44	18,294,140	+0.78(+4.40%)
Apr 01, 2003	17.53	17.66	17.08	17.66	14,602,299	+0.31(+1.77%)
Mar 31, 2003	17.10	17.68	16.98	17.36	16,324,353	-0.19(-1.10%)
Mar 28, 2003	17.85	17.85	17.40	17.55	10,336,254	-0.31(-1.72%)
Mar 27, 2003	17.83	18.02	17.60	17.85	10,729,959	-0.26(-1.42%)
Mar 26, 2003	17.92	18.31	17.81	18.11	16,179,363	+0.22(+1.23%)
Mar 25, 2003	17.35	17.96	17.33	17.89	18,904,276	+0.52(+2.99%)
Mar 24, 2003	17.46	18.17	17.17	17.37	16,869,784	-1.00(-5.43%)
Mar 21, 2003	18.17	18.38	17.88	18.37	22,060,930	+0.61(+3.45%)
Mar 20, 2003	17.32	17.83	16.89	17.75	18,034,056	+0.26(+1.51%)
Mar 19, 2003	17.01	17.60	16.96	17.49	16,537,557	+0.43(+2.55%)
Mar 18, 2003	17.06	17.16	16.62	17.06	16,419,656	+0.03(+0.17%)
Mar 17, 2003	16.33	17.08	16.09	17.03	20,351,228	+0.65(+3.96%)
Mar 14, 2003	16.54	16.73	16.10	16.38	13,212,613	-0.11(-0.69%)
Mar 13, 2003	16.03	16.53	15.87	16.49	15,732,323	+0.70(+4.42%)
Mar 12, 2003	15.50	15.80	15.43	15.80	14,548,682	+0.30(+1.93%)
Mar 11, 2003	15.67	15.84	15.50	15.50	10,091,891	-0.12(-0.78%)
Mar 10, 2003	15.92	16.11	15.56	15.62	10,682,237	-0.43(-2.66%)
Mar 07, 2003	15.37	16.09	15.33	16.04	15,353,917	+0.30(+1.90%)
Mar 06, 2003	15.65	15.99	15.50	15.75	12,591,669	-0.04(-0.23%)
Mar 05, 2003	15.67	16.02	15.50	15.78	15,451,045	+0.04(+0.23%)
Mar 04, 2003	16.31	16.32	15.71	15.75	16,693,074	-0.71(-4.29%)
Mar 03, 2003	16.74	16.94	16.39	16.45	14,328,039	-0.26(-1.54%)
Feb 28, 2003	16.19	16.81	16.19	16.71	16,086,867	+0.24(+1.47%)
Feb 27, 2003	16.39	16.53	16.10	16.46	20,180,974	+0.16(+1.00%)
Feb 26, 2003	16.21	16.46	16.11	16.30	18,919,294	+0.03(+0.18%)
Feb 25, 2003	15.96	16.39	15.40	16.27	28,311,078	+0.47(+2.98%)
Feb 24, 2003	16.29	16.29	15.72	15.80	21,319,840	-0.16(-1.03%)
Feb 21, 2003	15.50	16.02	15.45	15.97	18,591,980	+0.54(+3.51%)
Feb 20, 2003	15.66	15.66	15.38	15.42	10,853,754	-0.14(-0.87%)
Feb 19, 2003	15.53	15.76	15.38	15.56	12,098,731	-0.04(-0.27%)
Feb 18, 2003	15.32	15.80	15.28	15.60	16,900,944	+0.39(+2.58%)
Feb 14, 2003	14.69	15.21	14.58	15.21	15,035,023	+0.46(+3.14%)
Feb 13, 2003	15.10	15.12	14.38	14.75	18,168,238	-0.36(-2.36%)
Feb 12, 2003	15.13	15.30	15.07	15.10	10,984,568	-0.06(-0.38%)
Feb 11, 2003	15.34	15.47	15.07	15.16	14,217,858	-0.21(-1.39%)
Feb 10, 2003	15.28	15.46	14.97	15.38	12,440,223	+0.19(+1.27%)
Feb 07, 2003	15.60	15.65	15.18	15.18	16,624,158	-0.23(-1.48%)
Feb 06, 2003	15.15	15.70	15.15	15.41	24,913,850	+0.23(+1.50%)
Feb 05, 2003	15.15	15.23	14.93	15.18	15,507,890	+0.14(+0.95%)
Feb 04, 2003	15.07	15.24	14.82	15.04	15,638,002	-0.19(-1.26%)

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.