Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.79	19.79	19.53	19.64	10,310,625	-0.14(-0.73%)
Apr 29, 2003	19.76	19.89	19.64	19.79	7,125,390	+0.03(+0.13%)
Apr 28, 2003	19.19	19.80	19.11	19.76	11,116,880	+0.61(+3.17%)
Apr 25, 2003	19.51	19.59	19.10	19.15	11,619,626	-0.44(-2.24%)
Apr 24, 2003	19.92	19.92	19.56	19.59	12,062,376	-0.32(-1.63%)
Apr 23, 2003	20.20	20.21	19.87	19.92	9,567,896	-0.30(-1.50%)
Apr 22, 2003	20.00	20.23	19.89	20.22	11,601,980	-0.01(-0.06%)
Apr 21, 2003	20.26	20.44	20.14	20.23	9,742,750	-0.02(-0.12%)
Apr 17, 2003	20.11	20.33	19.95	20.26	11,736,409	+0.15(+0.76%)
Apr 16, 2003	20.83	20.83	19.97	20.10	16,883,220	-0.72(-3.47%)
Apr 15, 2003	20.73	20.84	20.53	20.83	8,055,807	+0.06(+0.30%)
Apr 14, 2003	20.71	20.84	20.56	20.76	6,768,944	+0.05(+0.25%)
Apr 11, 2003	20.69	20.96	20.62	20.71	7,203,353	+0.02(+0.10%)
Apr 10, 2003	20.51	20.77	20.50	20.69	5,670,410	+0.18(+0.89%)
Apr 09, 2003	20.80	21.00	20.50	20.51	7,437,882	-0.29(-1.40%)
Apr 08, 2003	20.66	20.87	20.61	20.80	7,796,574	+0.14(+0.69%)
Apr 07, 2003	21.03	21.31	20.61	20.66	12,283,430	-0.22(-1.06%)
Apr 04, 2003	20.86	20.97	20.66	20.88	8,516,845	+0.02(+0.10%)
Apr 03, 2003	20.83	21.03	20.75	20.86	7,509,107	+0.03(+0.14%)
Apr 02, 2003	20.62	20.96	20.61	20.83	8,826,449	+0.44(+2.16%)
Apr 01, 2003	20.27	20.52	20.20	20.39	9,544,475	+0.13(+0.62%)
Mar 31, 2003	19.94	20.41	19.94	20.26	8,820,995	-0.07(-0.37%)
Mar 28, 2003	20.52	20.56	20.27	20.34	6,268,765	-0.18(-0.87%)
Mar 27, 2003	20.35	20.67	20.24	20.52	7,088,173	-0.01(-0.05%)
Mar 26, 2003	20.62	20.63	20.38	20.53	7,743,636	-0.09(-0.43%)
Mar 25, 2003	20.35	20.79	20.30	20.62	10,366,771	+0.27(+1.32%)
Mar 24, 2003	20.59	20.67	20.30	20.35	11,242,005	-0.59(-2.82%)
Mar 21, 2003	20.49	21.03	20.35	20.94	14,813,844	+0.59(+2.88%)
Mar 20, 2003	20.22	20.45	19.91	20.35	11,496,746	+0.14(+0.68%)
Mar 19, 2003	20.26	20.26	19.94	20.22	9,440,846	-0.04(-0.18%)
Mar 18, 2003	20.02	20.26	19.99	20.26	9,875,896	+0.07(+0.36%)
Mar 17, 2003	19.53	20.21	19.41	20.18	12,504,805	+0.62(+3.15%)
Mar 14, 2003	19.59	19.74	19.44	19.57	9,365,770	+0.02(+0.10%)
Mar 13, 2003	19.17	19.56	19.09	19.55	10,959,350	+0.62(+3.27%)
Mar 12, 2003	18.88	18.97	18.62	18.93	9,410,366	+0.07(+0.37%)
Mar 11, 2003	18.96	19.14	18.85	18.86	8,003,832	-0.10(-0.55%)
Mar 10, 2003	19.26	19.33	18.93	18.96	7,120,898	-0.44(-2.27%)
Mar 07, 2003	19.17	19.46	19.06	19.40	9,103,008	+0.16(+0.83%)
Mar 06, 2003	19.46	19.50	19.17	19.24	7,515,524	-0.25(-1.30%)
Mar 05, 2003	19.30	19.50	19.20	19.50	7,525,790	+0.22(+1.13%)
Mar 04, 2003	19.46	19.49	19.20	19.28	6,875,782	-0.17(-0.85%)
Mar 03, 2003	19.61	19.79	19.44	19.44	5,053,768	-0.10(-0.49%)
Feb 28, 2003	19.70	19.80	19.36	19.54	7,641,611	-0.13(-0.64%)
Feb 27, 2003	19.57	19.74	19.46	19.66	7,006,040	+0.22(+1.11%)
Feb 26, 2003	19.59	19.64	19.41	19.45	6,208,127	-0.14(-0.72%)
Feb 25, 2003	19.49	19.59	19.18	19.59	9,614,737	+0.11(+0.54%)
Feb 24, 2003	19.77	19.77	19.45	19.48	6,328,440	-0.29(-1.44%)
Feb 21, 2003	19.56	19.77	19.43	19.77	8,494,387	+0.31(+1.60%)
Feb 20, 2003	19.64	19.65	19.40	19.46	5,696,719	-0.16(-0.81%)
Feb 19, 2003	19.73	19.75	19.45	19.62	5,509,352	-0.12(-0.58%)
Feb 18, 2003	19.50	19.87	19.50	19.73	8,424,766	+0.24(+1.22%)
Feb 14, 2003	19.20	19.50	19.06	19.49	9,984,337	+0.42(+2.19%)
Feb 13, 2003	19.09	19.20	18.74	19.08	8,232,586	+0.02(+0.13%)
Feb 12, 2003	19.24	19.33	19.05	19.05	6,022,044	-0.13(-0.67%)
Feb 11, 2003	19.40	19.47	19.17	19.18	5,876,065	-0.09(-0.48%)
Feb 10, 2003	19.09	19.32	18.96	19.27	5,933,173	+0.19(+0.97%)
Feb 07, 2003	19.25	19.32	19.02	19.09	5,772,756	-0.08(-0.44%)
Feb 06, 2003	19.23	19.30	19.07	19.17	6,116,690	-0.02(-0.10%)
Feb 05, 2003	19.32	19.50	19.17	19.19	6,806,161	+0.01(+0.03%)
Feb 04, 2003	19.37	19.40	19.08	19.18	8,488,291	-0.29(-1.51%)

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.