Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	17.73	18.18	17.61	18.06	1,394,768	+0.33(+1.84%)
Apr 29, 2003	17.90	17.98	17.70	17.73	1,292,847	-0.13(-0.71%)
Apr 28, 2003	18.03	18.19	17.80	17.86	1,048,752	-0.19(-1.06%)
Apr 25, 2003	18.10	18.22	18.01	18.05	955,396	-0.02(-0.13%)
Apr 24, 2003	17.99	18.17	17.80	18.07	1,523,239	+0.09(+0.52%)
Apr 23, 2003	17.79	18.09	17.59	17.98	1,336,956	+0.23(+1.32%)
Apr 22, 2003	17.47	17.84	17.44	17.75	1,650,854	+0.23(+1.33%)
Apr 21, 2003	17.96	18.05	17.40	17.51	2,457,010	-0.47(-2.60%)
Apr 17, 2003	17.05	18.05	17.01	17.98	4,796,469	+1.74(+10.73%)
Apr 16, 2003	17.26	17.42	16.24	16.24	4,711,893	-1.02(-5.90%)
Apr 15, 2003	18.07	18.08	17.13	17.26	5,741,374	-1.42(-7.62%)
Apr 14, 2003	18.40	18.87	18.36	18.68	2,109,496	+0.40(+2.17%)
Apr 11, 2003	17.98	18.42	17.98	18.28	2,581,841	+0.36(+1.98%)
Apr 10, 2003	18.29	18.29	17.75	17.93	2,486,772	-0.36(-1.97%)
Apr 09, 2003	18.42	18.63	18.28	18.29	1,212,767	-0.09(-0.48%)
Apr 08, 2003	18.45	18.47	18.10	18.38	1,544,437	-0.03(-0.15%)
Apr 07, 2003	18.45	18.79	18.40	18.41	1,554,072	+0.10(+0.54%)
Apr 04, 2003	18.89	18.91	18.08	18.31	2,519,961	-0.53(-2.83%)
Apr 03, 2003	18.83	19.37	18.76	18.84	1,195,209	+0.01(+0.05%)
Apr 02, 2003	18.91	19.15	18.83	18.83	1,036,547	+0.09(+0.50%)
Apr 01, 2003	19.02	19.05	18.56	18.74	1,440,803	-0.30(-1.59%)
Mar 31, 2003	18.80	19.20	18.62	19.04	1,570,345	+0.21(+1.12%)
Mar 28, 2003	18.26	19.01	18.19	18.83	1,593,470	+0.58(+3.17%)
Mar 27, 2003	18.11	18.40	17.86	18.25	1,475,705	+0.09(+0.51%)
Mar 26, 2003	18.17	18.41	18.12	18.16	1,224,758	-0.09(-0.49%)
Mar 25, 2003	17.96	18.27	17.95	18.25	1,428,813	+0.32(+1.80%)
Mar 24, 2003	17.98	18.07	17.83	17.92	930,773	-0.20(-1.08%)
Mar 21, 2003	18.17	18.24	17.99	18.12	1,126,905	+0.07(+0.39%)
Mar 20, 2003	17.98	18.21	17.56	18.05	1,492,834	+0.07(+0.39%)
Mar 19, 2003	18.00	18.02	17.71	17.98	2,061,747	+0.02(+0.13%)
Mar 18, 2003	18.04	18.44	17.93	17.96	1,973,744	-0.07(-0.36%)
Mar 17, 2003	17.28	18.10	17.28	18.02	1,928,779	+0.64(+3.65%)
Mar 14, 2003	17.57	17.92	17.28	17.39	1,293,276	-0.18(-1.04%)
Mar 13, 2003	17.49	17.58	17.26	17.57	1,563,921	+0.24(+1.40%)
Mar 12, 2003	17.28	17.46	17.00	17.33	1,896,448	+0.03(+0.16%)
Mar 11, 2003	17.51	17.66	17.23	17.30	2,167,522	-0.17(-0.96%)
Mar 10, 2003	17.75	17.79	17.38	17.47	1,355,584	-0.28(-1.60%)
Mar 07, 2003	17.75	17.95	17.61	17.75	1,863,259	-0.02(-0.11%)
Mar 06, 2003	18.01	18.01	17.71	17.77	1,570,987	-0.27(-1.48%)
Mar 05, 2003	17.77	18.07	17.76	18.04	868,250	+0.27(+1.52%)
Mar 04, 2003	18.03	18.18	17.75	17.77	1,077,872	-0.26(-1.45%)
Mar 03, 2003	18.31	18.47	17.84	18.03	2,040,763	-0.11(-0.62%)
Feb 28, 2003	18.27	18.62	18.12	18.14	881,526	-0.11(-0.61%)
Feb 27, 2003	18.10	18.34	18.07	18.25	1,116,414	+0.21(+1.17%)
Feb 26, 2003	18.20	18.24	18.04	18.04	2,032,627	-0.24(-1.30%)
Feb 25, 2003	17.98	18.29	17.82	18.28	1,715,946	+0.29(+1.61%)
Feb 24, 2003	18.24	18.75	17.89	17.99	2,207,990	-0.25(-1.36%)
Feb 21, 2003	16.87	18.24	16.86	18.24	6,182,030	+0.21(+1.17%)
Feb 20, 2003	17.65	18.09	17.65	18.03	3,594,622	+0.38(+2.17%)
Feb 19, 2003	17.45	17.96	17.45	17.64	5,425,336	+0.36(+2.11%)
Feb 18, 2003	16.71	17.73	16.70	17.28	11,999,846	+0.94(+5.74%)
Feb 14, 2003	15.48	16.41	14.97	16.34	37,616,560	-3.25(-16.59%)
Feb 13, 2003	19.96	20.07	19.45	19.59	1,246,598	-0.36(-1.82%)
Feb 12, 2003	20.20	20.23	19.90	19.96	2,156,388	-0.24(-1.20%)
Feb 11, 2003	20.64	20.71	20.19	20.20	946,832	-0.39(-1.88%)
Feb 10, 2003	20.55	20.68	20.48	20.59	654,774	+0.09(+0.43%)
Feb 07, 2003	20.61	20.78	20.46	20.50	752,840	+0.06(+0.30%)
Feb 06, 2003	20.75	20.82	20.41	20.44	1,737,357	-0.32(-1.53%)
Feb 05, 2003	21.02	21.18	20.69	20.75	799,732	-0.15(-0.71%)
Feb 04, 2003	21.30	21.36	20.85	20.90	1,453,650	-0.46(-2.14%)

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.