Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.84	21.93	21.57	21.67	348,219	-0.44(-1.99%)
Apr 29, 2003	21.97	22.27	21.82	22.11	611,520	+0.45(+2.08%)
Apr 28, 2003	21.07	21.71	21.07	21.66	25,275	+0.59(+2.79%)
Apr 25, 2003	21.45	21.49	20.95	21.07	51,278	-1.03(-4.65%)
Apr 24, 2003	22.05	22.26	21.87	22.10	76,190	-0.29(-1.30%)
Apr 23, 2003	22.16	22.48	22.06	22.39	32,730	+0.15(+0.69%)
Apr 22, 2003	21.17	22.25	21.17	22.23	296,759	+0.69(+3.19%)
Apr 21, 2003	21.34	21.61	21.31	21.55	167,654	+0.10(+0.46%)
Apr 17, 2003	20.71	21.55	20.58	21.45	216,568	+0.86(+4.19%)
Apr 16, 2003	20.46	20.86	20.38	20.58	221,660	+0.87(+4.44%)
Apr 15, 2003	19.33	20.05	19.31	19.71	23,093	-0.02(-0.11%)
Apr 14, 2003	19.33	19.73	19.15	19.73	26,184	+0.62(+3.22%)
Apr 11, 2003	19.69	19.69	19.09	19.12	13,637	-0.22(-1.14%)
Apr 10, 2003	19.25	19.57	19.11	19.34	26,548	-0.02(-0.11%)
Apr 09, 2003	19.56	19.81	19.25	19.36	186,747	-0.20(-1.01%)
Apr 08, 2003	20.02	20.02	19.52	19.56	131,832	-0.85(-4.15%)
Apr 07, 2003	21.12	21.12	20.35	20.40	76,553	+0.30(+1.50%)
Apr 04, 2003	20.40	20.47	19.86	20.10	100,556	-0.55(-2.66%)
Apr 03, 2003	20.73	21.00	20.39	20.65	216,205	+0.03(+0.13%)
Apr 02, 2003	20.35	20.75	20.16	20.62	67,461	+1.29(+6.66%)
Apr 01, 2003	19.25	19.62	19.25	19.34	18,365	+0.12(+0.63%)
Mar 31, 2003	19.58	19.60	19.15	19.21	218,750	-0.80(-4.01%)
Mar 28, 2003	20.29	20.56	19.92	20.02	51,460	-0.49(-2.41%)
Mar 27, 2003	20.38	20.67	20.25	20.51	899,369	-0.32(-1.53%)
Mar 26, 2003	20.90	21.11	20.68	20.83	80,008	-0.10(-0.50%)
Mar 25, 2003	20.51	21.06	20.43	20.94	189,293	+0.47(+2.28%)
Mar 24, 2003	20.90	20.94	20.47	20.47	1,441,973	-1.17(-5.41%)
Mar 21, 2003	21.48	21.69	21.26	21.64	231,479	+0.55(+2.61%)
Mar 20, 2003	20.73	21.42	20.63	21.09	69,462	+0.08(+0.39%)
Mar 19, 2003	20.90	21.13	20.55	21.01	97,101	-0.19(-0.88%)
Mar 18, 2003	20.95	21.24	20.65	21.19	302,941	+0.32(+1.55%)
Mar 17, 2003	19.58	21.05	19.48	20.87	357,492	+1.18(+5.98%)
Mar 14, 2003	20.07	20.35	19.58	19.69	344,764	-0.35(-1.76%)
Mar 13, 2003	19.25	20.07	18.97	20.05	107,102	+1.35(+7.24%)
Mar 12, 2003	18.42	18.70	18.10	18.69	50,914	+0.52(+2.84%)
Mar 11, 2003	18.20	18.42	18.18	18.18	17,820	-0.08(-0.45%)
Mar 10, 2003	18.48	18.58	18.21	18.26	32,003	-0.36(-1.92%)
Mar 07, 2003	18.31	18.80	18.31	18.62	56,551	-0.30(-1.60%)
Mar 06, 2003	18.75	19.07	18.75	18.92	16,729	-0.06(-0.32%)
Mar 05, 2003	18.81	19.13	18.73	18.98	39,095	+0.23(+1.20%)
Mar 04, 2003	18.97	19.08	18.75	18.75	16,729	-0.23(-1.22%)
Mar 03, 2003	19.96	19.98	18.98	18.98	126,013	-0.73(-3.71%)
Feb 28, 2003	19.25	19.72	19.24	19.72	1,320,505	+0.59(+3.08%)
Feb 27, 2003	18.80	19.14	18.65	19.13	560,787	+0.61(+3.30%)
Feb 26, 2003	18.87	19.24	18.52	18.52	63,279	-0.49(-2.58%)
Feb 25, 2003	18.73	19.19	18.48	19.01	206,203	-0.16(-0.83%)
Feb 24, 2003	19.25	19.56	19.15	19.17	103,283	-0.22(-1.13%)
Feb 21, 2003	19.47	19.52	18.98	19.39	227,115	-0.14(-0.70%)
Feb 20, 2003	19.39	19.56	19.20	19.52	332,944	+0.42(+2.22%)
Feb 19, 2003	19.41	19.43	18.86	19.10	90,373	-0.28(-1.42%)
Feb 18, 2003	18.93	19.41	18.93	19.37	169,654	+0.70(+3.77%)
Feb 14, 2003	17.87	18.67	17.87	18.67	45,459	+1.09(+6.19%)
Feb 13, 2003	17.60	17.70	17.33	17.58	172,745	-0.20(-1.11%)
Feb 12, 2003	17.89	18.12	17.71	17.78	24,366	-0.01(-0.03%)
Feb 11, 2003	17.90	18.23	17.74	17.79	20,183	+0.01(+0.03%)
Feb 10, 2003	17.49	17.78	17.28	17.78	30,730	+0.29(+1.67%)
Feb 07, 2003	17.85	17.85	17.48	17.49	19,820	-0.18(-1.00%)
Feb 06, 2003	17.93	18.02	17.63	17.66	43,277	-0.32(-1.77%)
Feb 05, 2003	18.15	18.66	17.93	17.98	32,003	+0.12(+0.68%)
Feb 04, 2003	17.82	18.05	17.82	17.86	30,003	-0.29(-1.58%)

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.