Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.47	18.48	18.27	18.33	965,240	-0.20(-1.07%)
Apr 29, 2003	18.76	18.79	18.49	18.53	1,066,912	-0.34(-1.81%)
Apr 28, 2003	18.65	18.89	18.63	18.87	2,957,523	+0.32(+1.73%)
Apr 25, 2003	18.75	18.78	18.47	18.55	733,264	-0.24(-1.26%)
Apr 24, 2003	18.72	18.89	18.62	18.79	1,099,896	+0.20(+1.10%)
Apr 23, 2003	18.63	18.66	18.40	18.58	493,131	-0.08(-0.44%)
Apr 22, 2003	18.43	18.72	18.30	18.67	959,260	+0.24(+1.29%)
Apr 21, 2003	18.44	18.54	18.34	18.43	611,295	+0.01(+0.03%)
Apr 17, 2003	18.31	18.45	18.31	18.42	469,390	+0.15(+0.85%)
Apr 16, 2003	18.32	18.42	18.21	18.27	917,758	-0.07(-0.39%)
Apr 15, 2003	18.19	18.37	18.07	18.34	548,588	+0.22(+1.22%)
Apr 14, 2003	17.66	18.13	17.63	18.12	2,531,628	-0.04(-0.24%)
Apr 11, 2003	18.42	18.42	18.06	18.16	508,355	-0.05(-0.27%)
Apr 10, 2003	18.31	18.34	18.10	18.21	545,689	+0.01(+0.03%)
Apr 09, 2003	18.39	18.59	18.15	18.21	610,932	-0.14(-0.75%)
Apr 08, 2003	18.36	18.43	18.23	18.35	622,712	-0.06(-0.30%)
Apr 07, 2003	18.75	18.87	18.38	18.40	561,456	-0.22(-1.16%)
Apr 04, 2003	18.46	18.62	18.32	18.62	714,597	+0.20(+1.08%)
Apr 03, 2003	18.43	18.45	18.19	18.42	1,210,628	-0.02(-0.09%)
Apr 02, 2003	18.58	18.70	18.39	18.43	536,808	-0.08(-0.42%)
Apr 01, 2003	18.46	18.56	18.22	18.51	703,360	+0.17(+0.93%)
Mar 31, 2003	18.16	18.53	18.06	18.34	1,334,410	+0.18(+1.00%)
Mar 28, 2003	18.10	18.21	17.96	18.16	741,600	+0.01(+0.06%)
Mar 27, 2003	17.87	18.30	17.78	18.15	1,086,303	+0.24(+1.36%)
Mar 26, 2003	18.13	18.16	17.88	17.91	1,229,839	-0.14(-0.76%)
Mar 25, 2003	17.88	18.15	17.87	18.04	773,497	+0.20(+1.14%)
Mar 24, 2003	17.94	18.04	17.73	17.84	950,923	-0.44(-2.41%)
Mar 21, 2003	18.20	18.28	17.82	18.28	1,206,098	+0.41(+2.32%)
Mar 20, 2003	17.83	17.99	17.60	17.87	1,264,454	+0.04(+0.22%)
Mar 19, 2003	17.86	18.07	17.71	17.83	806,119	+0.01(+0.06%)
Mar 18, 2003	17.87	17.90	17.63	17.82	989,707	+0.06(+0.34%)
Mar 17, 2003	17.41	17.76	17.41	17.76	1,207,729	+0.30(+1.71%)
Mar 14, 2003	17.51	17.55	17.24	17.46	1,338,941	+0.07(+0.38%)
Mar 13, 2003	17.33	17.44	17.17	17.39	777,665	+0.14(+0.80%)
Mar 12, 2003	17.11	17.38	17.05	17.25	1,707,385	+0.23(+1.36%)
Mar 11, 2003	17.14	17.39	16.99	17.02	632,318	-0.11(-0.64%)
Mar 10, 2003	17.50	17.50	17.07	17.13	981,551	-0.41(-2.33%)
Mar 07, 2003	17.39	17.60	17.30	17.54	808,656	+0.12(+0.70%)
Mar 06, 2003	17.28	17.49	17.13	17.42	888,579	+0.10(+0.57%)
Mar 05, 2003	17.06	17.32	16.97	17.32	973,577	+0.22(+1.26%)
Mar 04, 2003	16.97	17.11	16.87	17.11	1,134,874	+0.17(+0.98%)
Mar 03, 2003	17.01	17.15	16.83	16.94	732,539	+0.09(+0.52%)
Feb 28, 2003	16.82	16.99	16.70	16.85	605,314	+0.03(+0.16%)
Feb 27, 2003	16.75	16.98	16.69	16.82	738,338	+0.21(+1.26%)
Feb 26, 2003	16.71	16.81	16.61	16.61	923,557	-0.09(-0.56%)
Feb 25, 2003	16.59	16.88	16.42	16.71	520,316	+0.12(+0.73%)
Feb 24, 2003	16.83	16.87	16.54	16.59	444,924	-0.22(-1.31%)
Feb 21, 2003	16.72	17.05	16.66	16.81	687,593	+0.25(+1.53%)
Feb 20, 2003	16.86	17.08	16.38	16.55	1,408,171	-0.31(-1.83%)
Feb 19, 2003	16.88	17.03	16.66	16.86	462,684	+0.02(+0.10%)
Feb 18, 2003	16.49	16.91	16.45	16.85	1,191,599	+0.38(+2.31%)
Feb 14, 2003	16.19	16.47	16.07	16.47	522,129	+0.22(+1.32%)
Feb 13, 2003	16.03	16.34	15.64	16.25	933,162	+0.21(+1.31%)
Feb 12, 2003	16.50	16.59	16.03	16.04	806,844	-0.42(-2.58%)
Feb 11, 2003	16.76	16.83	16.43	16.47	517,417	-0.30(-1.78%)
Feb 10, 2003	16.83	16.97	16.67	16.76	665,120	-0.04(-0.26%)
Feb 07, 2003	17.11	17.19	16.75	16.81	688,499	-0.20(-1.17%)
Feb 06, 2003	16.83	17.22	16.83	17.01	1,429,013	+0.18(+1.05%)
Feb 05, 2003	17.02	17.02	16.72	16.83	936,425	-0.13(-0.75%)
Feb 04, 2003	16.88	17.27	16.69	16.96	1,470,515	-0.59(-3.36%)

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.