Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.91	18.93	18.45	18.66	1,521,197	-0.24(-1.29%)
Apr 29, 2003	18.75	19.05	18.73	18.91	1,857,076	+0.17(+0.92%)
Apr 28, 2003	18.80	18.95	18.67	18.73	1,058,404	-0.09(-0.46%)
Apr 25, 2003	19.06	19.06	18.78	18.82	1,066,274	-0.15(-0.80%)
Apr 24, 2003	19.06	19.22	18.96	18.97	1,549,925	-0.32(-1.63%)
Apr 23, 2003	19.29	19.35	19.19	19.29	756,761	-0.02(-0.08%)
Apr 22, 2003	18.98	19.37	18.94	19.30	1,799,424	+0.29(+1.55%)
Apr 21, 2003	19.11	19.13	18.92	19.01	1,428,127	+0.01(+0.05%)
Apr 17, 2003	18.83	19.05	18.80	19.00	1,342,534	+0.13(+0.70%)
Apr 16, 2003	18.83	18.89	18.75	18.87	1,594,591	+0.02(+0.11%)
Apr 15, 2003	18.87	18.87	18.73	18.84	864,392	-0.03(-0.13%)
Apr 14, 2003	18.77	18.87	18.64	18.87	927,554	+0.20(+1.09%)
Apr 11, 2003	18.75	18.85	18.58	18.67	1,104,053	+0.02(+0.11%)
Apr 10, 2003	18.80	18.80	18.59	18.65	1,242,773	-0.15(-0.78%)
Apr 09, 2003	18.87	18.87	18.75	18.79	1,553,467	+0.06(+0.30%)
Apr 08, 2003	18.87	18.87	18.72	18.74	906,500	-0.09(-0.49%)
Apr 07, 2003	18.80	19.04	18.75	18.83	1,612,103	+0.10(+0.54%)
Apr 04, 2003	18.83	18.90	18.68	18.73	1,141,832	-0.05(-0.24%)
Apr 03, 2003	18.89	18.90	18.70	18.77	1,435,210	-0.12(-0.62%)
Apr 02, 2003	18.73	18.94	18.72	18.89	1,791,553	+0.26(+1.42%)
Apr 01, 2003	18.26	18.63	18.22	18.63	1,213,652	+0.42(+2.29%)
Mar 31, 2003	18.40	18.41	18.16	18.21	2,385,787	-0.25(-1.35%)
Mar 28, 2003	18.47	18.55	18.40	18.46	1,321,873	-0.05(-0.25%)
Mar 27, 2003	18.52	18.54	18.35	18.50	1,471,218	-0.08(-0.41%)
Mar 26, 2003	18.40	18.58	18.28	18.58	1,132,584	+0.07(+0.36%)
Mar 25, 2003	18.09	18.51	18.09	18.51	1,259,498	+0.35(+1.90%)
Mar 24, 2003	18.67	18.67	18.06	18.17	1,500,930	-0.49(-2.64%)
Mar 21, 2003	18.90	18.90	18.55	18.66	3,130,152	-0.04(-0.22%)
Mar 20, 2003	18.55	18.77	18.31	18.70	1,321,283	+0.10(+0.55%)
Mar 19, 2003	18.44	18.70	18.42	18.60	1,715,799	+0.20(+1.08%)
Mar 18, 2003	18.25	18.46	18.23	18.40	2,007,209	+0.15(+0.84%)
Mar 17, 2003	17.71	18.25	17.61	18.25	1,856,486	+0.54(+3.04%)
Mar 14, 2003	17.69	17.76	17.56	17.71	1,926,928	+0.08(+0.43%)
Mar 13, 2003	17.49	17.67	17.49	17.64	6,117,846	+0.27(+1.58%)
Mar 12, 2003	17.38	17.46	17.36	17.36	6,579,656	-0.02(-0.09%)
Mar 11, 2003	17.39	17.53	17.35	17.38	1,192,991	+0.04(+0.23%)
Mar 10, 2003	17.51	17.51	17.34	17.34	965,333	-0.19(-1.07%)
Mar 07, 2003	17.46	17.56	17.43	17.52	1,096,576	-0.01(-0.03%)
Mar 06, 2003	17.67	17.67	17.50	17.53	1,441,704	-0.14(-0.78%)
Mar 05, 2003	17.41	17.67	17.41	17.67	1,115,072	+0.13(+0.75%)
Mar 04, 2003	17.70	17.75	17.52	17.53	1,288,816	-0.15(-0.86%)
Mar 03, 2003	17.71	17.84	17.64	17.69	1,705,960	+0.08(+0.46%)
Feb 28, 2003	17.73	17.83	17.58	17.60	1,422,617	-0.08(-0.46%)
Feb 27, 2003	17.60	17.71	17.57	17.69	1,148,129	+0.16(+0.93%)
Feb 26, 2003	17.67	17.68	17.52	17.52	1,342,534	-0.16(-0.89%)
Feb 25, 2003	17.59	17.74	17.54	17.68	1,326,202	+0.07(+0.38%)
Feb 24, 2003	17.58	17.70	17.50	17.61	1,230,377	-0.04(-0.23%)
Feb 21, 2003	17.65	17.77	17.45	17.66	1,227,229	+0.13(+0.73%)
Feb 20, 2003	17.53	17.56	17.39	17.53	958,053	-0.01(-0.03%)
Feb 19, 2003	17.37	17.56	17.37	17.53	1,068,242	+0.16(+0.94%)
Feb 18, 2003	17.13	17.40	17.11	17.37	1,315,183	+0.35(+2.03%)
Feb 14, 2003	17.02	17.12	16.91	17.03	1,782,305	+0.06(+0.36%)
Feb 13, 2003	17.14	17.15	16.89	16.96	2,089,260	-0.40(-2.28%)
Feb 12, 2003	17.36	17.46	17.26	17.36	1,639,060	+0.03(+0.18%)
Feb 11, 2003	17.43	17.50	17.30	17.33	1,234,903	-0.06(-0.32%)
Feb 10, 2003	17.41	17.47	17.30	17.39	2,064,468	+0.01(+0.06%)
Feb 07, 2003	17.25	17.56	17.23	17.38	2,451,310	+0.24(+1.42%)
Feb 06, 2003	17.13	17.24	17.02	17.13	1,294,129	+0.15(+0.87%)
Feb 05, 2003	16.92	17.13	16.89	16.98	1,110,153	+0.11(+0.66%)
Feb 04, 2003	16.67	16.89	16.62	16.87	1,775,812	+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.