Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.10	17.30	16.95	17.16	3,323,781	-0.02(-0.14%)
Apr 29, 2003	17.16	17.36	16.97	17.19	3,035,183	+0.03(+0.17%)
Apr 28, 2003	16.91	17.23	16.87	17.16	3,044,775	+0.29(+1.74%)
Apr 25, 2003	17.02	17.20	16.82	16.86	3,718,104	-0.16(-0.92%)
Apr 24, 2003	17.04	17.09	16.67	17.02	4,072,015	-0.02(-0.12%)
Apr 23, 2003	16.94	17.14	16.88	17.04	3,516,248	+0.14(+0.81%)
Apr 22, 2003	16.41	16.93	16.24	16.90	4,477,155	+0.49(+2.98%)
Apr 21, 2003	16.36	16.54	16.22	16.41	3,309,290	+0.16(+0.96%)
Apr 17, 2003	16.18	16.26	16.05	16.26	5,481,127	+0.07(+0.45%)
Apr 16, 2003	16.61	16.75	16.07	16.18	5,105,581	-0.32(-1.93%)
Apr 15, 2003	14.88	16.54	14.88	16.50	7,790,323	+0.24(+1.48%)
Apr 14, 2003	16.03	16.27	15.84	16.26	5,217,632	+0.23(+1.44%)
Apr 11, 2003	16.29	16.49	16.01	16.03	4,174,881	+0.03(+0.21%)
Apr 10, 2003	15.87	16.18	15.81	16.00	3,002,526	+0.16(+1.02%)
Apr 09, 2003	16.35	16.46	15.83	15.84	4,059,156	-0.45(-2.74%)
Apr 08, 2003	16.37	16.43	16.15	16.28	3,377,868	-0.09(-0.54%)
Apr 07, 2003	16.22	16.87	16.22	16.37	3,661,160	+0.15(+0.94%)
Apr 04, 2003	16.19	16.32	16.09	16.22	3,183,768	+0.17(+1.07%)
Apr 03, 2003	16.13	16.46	16.03	16.05	4,132,837	-0.09(-0.55%)
Apr 02, 2003	15.98	16.29	15.92	16.13	4,643,293	+0.45(+2.87%)
Apr 01, 2003	15.58	15.85	15.38	15.68	4,894,949	+0.19(+1.20%)
Mar 31, 2003	15.18	15.68	15.18	15.50	4,011,193	-0.15(-0.97%)
Mar 28, 2003	15.44	15.78	15.44	15.65	4,899,031	+0.14(+0.92%)
Mar 27, 2003	15.95	15.95	15.51	15.51	7,037,599	-0.45(-2.80%)
Mar 26, 2003	16.09	16.16	15.95	15.95	6,692,669	-0.10(-0.61%)
Mar 25, 2003	16.09	16.32	15.93	16.05	6,940,447	-0.09(-0.55%)
Mar 24, 2003	16.72	16.72	15.92	16.14	5,787,074	-0.57(-3.43%)
Mar 21, 2003	17.07	17.52	15.92	16.71	29,884,846	-2.15(-11.40%)
Mar 20, 2003	18.40	19.02	18.15	18.86	6,874,523	+0.46(+2.50%)
Mar 19, 2003	18.17	18.42	18.08	18.40	3,004,567	+0.23(+1.27%)
Mar 18, 2003	18.20	18.37	17.98	18.17	3,714,838	-0.01(-0.08%)
Mar 17, 2003	17.28	18.19	17.13	18.19	5,331,521	+0.91(+5.28%)
Mar 14, 2003	17.47	17.66	17.16	17.28	4,341,632	-0.01(-0.06%)
Mar 13, 2003	16.71	17.32	16.67	17.29	5,539,091	+0.87(+5.31%)
Mar 12, 2003	16.10	16.43	15.81	16.41	5,572,360	+0.16(+0.99%)
Mar 11, 2003	16.47	16.67	16.15	16.25	3,792,192	-0.21(-1.28%)
Mar 10, 2003	17.09	17.14	16.36	16.46	4,076,505	-0.73(-4.27%)
Mar 07, 2003	17.25	17.25	16.66	17.20	4,896,786	-0.05(-0.28%)
Mar 06, 2003	17.64	17.64	17.05	17.25	2,978,034	-0.40(-2.25%)
Mar 05, 2003	17.44	17.67	17.33	17.64	2,998,240	+0.21(+1.21%)
Mar 04, 2003	17.75	17.88	17.42	17.43	3,210,301	-0.34(-1.93%)
Mar 03, 2003	18.18	18.35	17.75	17.78	2,750,870	-0.28(-1.55%)
Feb 28, 2003	17.96	18.34	17.96	18.05	3,919,143	+0.13(+0.74%)
Feb 27, 2003	17.64	18.03	17.48	17.92	3,303,371	+0.38(+2.15%)
Feb 26, 2003	17.72	17.73	17.48	17.55	3,592,786	-0.17(-0.97%)
Feb 25, 2003	17.61	17.83	17.24	17.72	5,492,760	-0.00(-0.03%)
Feb 24, 2003	18.36	18.37	17.69	17.72	3,664,425	-0.76(-4.11%)
Feb 21, 2003	18.26	18.53	18.20	18.48	4,697,992	+0.26(+1.43%)
Feb 20, 2003	18.56	18.60	18.21	18.22	2,765,974	-0.24(-1.30%)
Feb 19, 2003	18.47	18.52	18.30	18.46	2,459,006	-0.01(-0.08%)
Feb 18, 2003	18.37	18.64	18.37	18.48	2,533,911	+0.21(+1.15%)
Feb 14, 2003	17.80	18.27	17.62	18.27	2,568,608	+0.47(+2.62%)
Feb 13, 2003	17.87	17.93	17.51	17.80	3,186,625	-0.11(-0.60%)
Feb 12, 2003	18.21	18.37	17.84	17.91	2,712,907	-0.30(-1.64%)
Feb 11, 2003	18.35	18.55	17.97	18.21	3,816,072	-0.14(-0.75%)
Feb 10, 2003	18.18	18.37	17.99	18.34	2,861,697	+0.21(+1.16%)
Feb 07, 2003	18.52	18.57	18.09	18.13	3,070,900	-0.19(-1.02%)
Feb 06, 2003	18.42	18.46	18.05	18.32	5,326,826	-0.20(-1.08%)
Feb 05, 2003	19.02	19.02	18.47	18.52	4,910,665	-0.32(-1.69%)
Feb 04, 2003	19.29	19.29	18.65	18.84	6,381,415	-0.45(-2.31%)

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.