Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.09	18.19	17.98	18.16	174,903	+0.03(+0.17%)
Apr 29, 2003	17.98	18.36	17.98	18.13	292,551	+0.12(+0.68%)
Apr 28, 2003	17.46	18.25	17.46	18.01	87,321	+0.54(+3.11%)
Apr 25, 2003	17.67	17.70	17.45	17.46	100,262	-0.13(-0.74%)
Apr 24, 2003	17.53	17.74	17.37	17.59	197,387	+0.05(+0.26%)
Apr 23, 2003	17.59	17.66	17.47	17.55	172,681	-0.05(-0.26%)
Apr 22, 2003	17.17	17.71	17.10	17.59	142,223	+0.35(+2.04%)
Apr 21, 2003	17.40	17.56	17.21	17.24	154,511	-0.11(-0.62%)
Apr 17, 2003	16.94	17.35	16.88	17.35	77,124	+0.50(+2.95%)
Apr 16, 2003	17.21	17.21	16.75	16.85	190,459	-0.27(-1.56%)
Apr 15, 2003	17.25	17.25	16.83	17.12	137,386	-0.13(-0.75%)
Apr 14, 2003	16.98	17.40	16.78	17.25	211,766	+0.42(+2.50%)
Apr 11, 2003	17.25	17.25	16.59	16.83	109,804	-0.31(-1.79%)
Apr 10, 2003	17.10	17.20	16.91	17.14	58,301	+0.09(+0.54%)
Apr 09, 2003	17.17	17.46	16.93	17.04	84,314	-0.08(-0.49%)
Apr 08, 2003	17.53	17.53	17.04	17.13	118,955	-0.40(-2.27%)
Apr 07, 2003	17.27	17.75	17.27	17.53	195,165	+0.33(+1.91%)
Apr 04, 2003	17.21	17.31	17.14	17.20	157,125	-0.02(-0.09%)
Apr 03, 2003	17.59	17.65	17.07	17.21	167,060	-0.27(-1.53%)
Apr 02, 2003	17.14	17.75	17.14	17.48	125,621	+0.50(+2.93%)
Apr 01, 2003	17.54	17.58	16.79	16.98	165,230	-0.54(-3.10%)
Mar 31, 2003	17.17	17.71	16.47	17.53	226,407	+0.28(+1.60%)
Mar 28, 2003	16.96	17.28	16.94	17.25	146,537	+0.30(+1.76%)
Mar 27, 2003	16.75	17.18	16.64	16.95	158,824	+0.12(+0.73%)
Mar 26, 2003	17.21	17.21	16.72	16.83	200,132	-0.38(-2.22%)
Mar 25, 2003	17.52	17.59	16.98	17.21	204,054	-0.37(-2.13%)
Mar 24, 2003	17.74	17.74	17.30	17.59	107,190	-0.16(-0.91%)
Mar 21, 2003	17.75	17.86	17.60	17.75	200,263	+0.11(+0.65%)
Mar 20, 2003	17.52	17.75	17.17	17.63	156,471	+0.08(+0.44%)
Mar 19, 2003	16.98	17.63	16.83	17.56	233,858	+0.58(+3.42%)
Mar 18, 2003	17.33	17.41	16.68	16.98	297,126	-0.31(-1.81%)
Mar 17, 2003	16.56	17.34	16.29	17.29	215,557	+0.67(+4.05%)
Mar 14, 2003	16.60	16.85	16.52	16.62	159,739	+0.09(+0.56%)
Mar 13, 2003	16.18	16.54	15.91	16.52	123,138	+0.40(+2.47%)
Mar 12, 2003	16.18	16.19	15.68	16.13	187,714	-0.05(-0.33%)
Mar 11, 2003	16.03	16.23	15.99	16.18	229,152	+0.15(+0.95%)
Mar 10, 2003	16.37	16.37	15.95	16.03	213,465	-0.41(-2.47%)
Mar 07, 2003	16.31	16.48	15.59	16.43	345,493	+0.05(+0.28%)
Mar 06, 2003	17.00	17.01	16.39	16.39	99,870	-0.66(-3.86%)
Mar 05, 2003	16.91	17.17	16.56	17.04	146,014	+0.14(+0.81%)
Mar 04, 2003	17.17	17.17	16.74	16.91	148,628	-0.23(-1.34%)
Mar 03, 2003	16.98	17.40	16.89	17.14	216,210	+0.20(+1.17%)
Feb 28, 2003	17.14	17.33	16.87	16.94	156,994	-0.18(-1.07%)
Feb 27, 2003	17.06	17.29	16.91	17.12	143,007	+0.13(+0.77%)
Feb 26, 2003	17.20	17.31	16.94	16.99	148,759	-0.21(-1.20%)
Feb 25, 2003	17.29	17.37	16.70	17.20	305,754	-0.32(-1.83%)
Feb 24, 2003	17.75	17.75	17.43	17.52	149,282	-0.23(-1.29%)
Feb 21, 2003	17.36	17.81	17.23	17.75	281,571	+0.39(+2.25%)
Feb 20, 2003	17.33	17.52	17.30	17.36	314,251	-0.05(-0.26%)
Feb 19, 2003	17.44	17.52	17.37	17.40	166,798	-0.08(-0.44%)
Feb 18, 2003	17.63	18.05	17.37	17.48	595,429	-0.11(-0.65%)
Feb 14, 2003	16.64	17.71	16.43	17.59	2,173,874	+0.86(+5.17%)
Feb 13, 2003	16.87	16.91	16.60	16.73	633,338	-0.08(-0.50%)
Feb 12, 2003	16.83	16.88	16.77	16.81	305,754	-0.01(-0.05%)
Feb 11, 2003	17.33	17.36	16.74	16.82	382,225	-0.51(-2.96%)
Feb 10, 2003	17.59	17.69	17.30	17.33	419,219	-0.45(-2.54%)
Feb 07, 2003	17.94	17.97	17.63	17.79	353,074	-0.15(-0.85%)
Feb 06, 2003	17.82	18.04	17.82	17.94	263,270	+0.16(+0.90%)
Feb 05, 2003	17.98	18.08	17.60	17.78	140,001	-0.04(-0.21%)
Feb 04, 2003	17.83	17.90	17.60	17.82	149,674	-0.01(-0.04%)

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.