Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.93	18.97	18.70	18.91	1,774,783	-0.03(-0.15%)
Apr 29, 2003	19.04	19.04	18.77	18.94	1,096,918	-0.04(-0.24%)
Apr 28, 2003	18.74	19.01	18.72	18.99	812,796	+0.27(+1.44%)
Apr 25, 2003	18.86	18.96	18.70	18.72	880,529	-0.15(-0.77%)
Apr 24, 2003	18.93	18.97	18.75	18.86	806,022	-0.13(-0.68%)
Apr 23, 2003	18.82	19.01	18.75	18.99	936,319	+0.00(+0.00%)
Apr 22, 2003	18.46	19.00	18.32	18.99	1,169,642	+0.45(+2.45%)
Apr 21, 2003	18.51	18.67	18.40	18.54	686,420	+0.03(+0.15%)
Apr 17, 2003	18.31	18.51	18.29	18.51	625,995	+0.17(+0.95%)
Apr 16, 2003	18.82	18.93	18.30	18.33	650,949	-0.48(-2.54%)
Apr 15, 2003	18.47	18.83	18.38	18.81	898,353	+0.34(+1.85%)
Apr 14, 2003	18.21	18.48	18.21	18.47	807,448	+0.35(+1.92%)
Apr 11, 2003	18.18	18.37	18.03	18.12	828,659	+0.04(+0.22%)
Apr 10, 2003	17.80	18.10	17.73	18.08	983,198	+0.37(+2.09%)
Apr 09, 2003	18.23	18.24	17.68	17.71	1,021,699	-0.42(-2.32%)
Apr 08, 2003	18.15	18.21	18.03	18.13	819,391	+0.02(+0.12%)
Apr 07, 2003	18.54	18.69	18.10	18.11	1,523,814	-0.31(-1.71%)
Apr 04, 2003	18.37	18.52	18.31	18.42	967,690	+0.08(+0.43%)
Apr 03, 2003	18.87	18.87	18.32	18.35	1,211,529	-0.48(-2.56%)
Apr 02, 2003	18.78	18.90	18.59	18.83	1,131,854	+0.39(+2.10%)
Apr 01, 2003	18.30	18.46	18.13	18.44	1,410,807	+0.26(+1.45%)
Mar 31, 2003	18.31	18.32	18.02	18.18	979,455	-0.13(-0.70%)
Mar 28, 2003	18.22	18.33	18.08	18.31	558,619	+0.03(+0.15%)
Mar 27, 2003	18.27	18.39	18.08	18.28	849,336	+0.01(+0.06%)
Mar 26, 2003	18.33	18.38	18.19	18.27	918,317	-0.12(-0.67%)
Mar 25, 2003	18.27	18.46	18.23	18.39	1,083,015	+0.08(+0.43%)
Mar 24, 2003	18.65	18.66	18.21	18.31	1,449,308	-0.45(-2.39%)
Mar 21, 2003	18.36	18.76	18.24	18.76	1,375,693	+0.49(+2.70%)
Mar 20, 2003	18.04	18.36	17.81	18.27	1,076,954	+0.17(+0.96%)
Mar 19, 2003	17.95	18.09	17.89	18.09	937,567	+0.21(+1.16%)
Mar 18, 2003	18.07	18.15	17.76	17.89	1,314,911	-0.14(-0.78%)
Mar 17, 2003	17.56	18.03	17.34	18.03	1,418,115	+0.47(+2.65%)
Mar 14, 2003	17.58	17.71	17.40	17.56	958,065	+0.02(+0.10%)
Mar 13, 2003	17.36	17.54	17.14	17.54	973,394	+0.44(+2.56%)
Mar 12, 2003	17.04	17.12	16.74	17.11	1,381,218	-0.10(-0.59%)
Mar 11, 2003	17.33	17.54	17.19	17.21	857,357	-0.20(-1.16%)
Mar 10, 2003	17.96	18.03	17.39	17.41	654,336	-0.62(-3.45%)
Mar 07, 2003	17.77	18.13	17.77	18.03	819,925	+0.04(+0.22%)
Mar 06, 2003	17.98	18.10	17.85	17.99	1,239,692	-0.08(-0.47%)
Mar 05, 2003	17.67	18.08	17.62	18.08	858,426	+0.44(+2.48%)
Mar 04, 2003	17.91	17.91	17.64	17.64	585,355	-0.26(-1.47%)
Mar 03, 2003	18.31	18.46	17.90	17.90	577,156	-0.26(-1.45%)
Feb 28, 2003	18.04	18.36	18.04	18.17	903,701	+0.10(+0.53%)
Feb 27, 2003	17.74	18.08	17.63	18.07	1,047,366	+0.45(+2.58%)
Feb 26, 2003	17.91	17.92	17.57	17.62	787,485	-0.29(-1.60%)
Feb 25, 2003	17.55	17.94	17.39	17.90	928,655	+0.35(+2.01%)
Feb 24, 2003	17.98	17.98	17.53	17.55	609,775	-0.43(-2.37%)
Feb 21, 2003	17.78	18.07	17.60	17.98	840,245	+0.28(+1.59%)
Feb 20, 2003	17.91	17.91	17.69	17.69	567,887	-0.12(-0.66%)
Feb 19, 2003	17.88	17.89	17.66	17.81	789,802	-0.07(-0.41%)
Feb 18, 2003	17.77	17.94	17.77	17.89	713,870	+0.13(+0.76%)
Feb 14, 2003	17.50	17.75	17.35	17.75	1,046,118	+0.25(+1.44%)
Feb 13, 2003	17.39	17.58	17.29	17.50	965,017	+0.03(+0.16%)
Feb 12, 2003	17.77	17.89	17.46	17.47	816,895	-0.30(-1.67%)
Feb 11, 2003	18.09	18.15	17.68	17.77	659,505	-0.28(-1.55%)
Feb 10, 2003	17.86	18.05	17.68	18.05	579,473	+0.26(+1.48%)
Feb 07, 2003	18.09	18.23	17.75	17.78	744,706	-0.21(-1.18%)
Feb 06, 2003	18.23	18.21	17.82	18.00	901,027	-0.02(-0.09%)
Feb 05, 2003	18.23	18.45	17.96	18.01	560,758	-0.11(-0.62%)
Feb 04, 2003	18.41	18.41	18.07	18.13	868,765	-0.28(-1.52%)

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.