Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.48	20.55	20.13	20.47	1,262,936	+0.04(+0.19%)
Apr 29, 2003	20.71	20.76	20.39	20.44	715,273	-0.19(-0.94%)
Apr 28, 2003	20.62	20.80	20.52	20.63	961,380	+0.17(+0.84%)
Apr 25, 2003	20.72	20.72	20.35	20.46	632,998	-0.26(-1.26%)
Apr 24, 2003	21.00	21.10	20.55	20.72	536,860	-0.38(-1.79%)
Apr 23, 2003	21.11	21.21	20.86	21.10	721,035	-0.01(-0.05%)
Apr 22, 2003	20.41	21.11	20.30	21.11	874,243	+0.68(+3.32%)
Apr 21, 2003	20.52	20.52	20.39	20.43	517,416	-0.06(-0.27%)
Apr 17, 2003	20.44	20.57	20.30	20.49	457,465	+0.14(+0.71%)
Apr 16, 2003	20.61	20.72	20.26	20.34	583,309	-0.15(-0.73%)
Apr 15, 2003	20.40	20.55	20.30	20.49	645,600	+0.14(+0.71%)
Apr 14, 2003	20.05	20.36	19.98	20.35	687,548	+0.33(+1.67%)
Apr 11, 2003	20.21	20.41	19.96	20.01	506,254	-0.07(-0.33%)
Apr 10, 2003	20.05	20.14	19.87	20.08	616,975	+0.03(+0.14%)
Apr 09, 2003	20.27	20.60	20.03	20.05	557,204	-0.07(-0.33%)
Apr 08, 2003	20.24	20.29	20.07	20.12	639,839	-0.11(-0.55%)
Apr 07, 2003	20.40	20.90	20.17	20.23	785,487	-0.01(-0.06%)
Apr 04, 2003	20.19	20.29	20.07	20.24	605,093	+0.17(+0.83%)
Apr 03, 2003	20.44	20.48	19.96	20.07	521,917	-0.26(-1.26%)
Apr 02, 2003	20.00	20.44	19.94	20.33	545,862	+0.43(+2.18%)
Apr 01, 2003	19.68	19.95	19.50	19.90	603,293	+0.42(+2.14%)
Mar 31, 2003	19.70	19.76	19.39	19.48	494,939	-0.24(-1.21%)
Mar 28, 2003	19.87	19.91	19.64	19.72	394,484	-0.20(-1.00%)
Mar 27, 2003	19.84	20.05	19.62	19.92	666,400	+0.09(+0.48%)
Mar 26, 2003	20.01	20.01	19.73	19.82	528,669	-0.18(-0.92%)
Mar 25, 2003	19.87	20.10	19.65	20.01	697,326	+0.29(+1.49%)
Mar 24, 2003	20.27	20.31	19.65	19.71	665,435	-0.83(-4.03%)
Mar 21, 2003	20.36	20.57	20.06	20.54	967,429	+0.46(+2.30%)
Mar 20, 2003	20.14	20.22	19.71	20.08	934,882	-0.06(-0.30%)
Mar 19, 2003	19.90	20.16	19.78	20.14	687,568	+0.25(+1.26%)
Mar 18, 2003	20.05	20.12	19.74	19.89	52,875,904	-0.16(-0.78%)
Mar 17, 2003	19.49	20.05	19.31	20.05	820,343	+0.59(+3.03%)
Mar 14, 2003	19.26	19.67	19.23	19.46	722,707	+0.20(+1.04%)
Mar 13, 2003	18.81	19.26	18.77	19.26	983,884	+0.57(+3.03%)
Mar 12, 2003	18.97	18.99	18.37	18.69	1,365,825	-0.41(-2.12%)
Mar 11, 2003	19.25	19.46	19.10	19.10	717,434	-0.11(-0.55%)
Mar 10, 2003	19.52	19.54	19.19	19.20	1,049,056	-0.42(-2.12%)
Mar 07, 2003	19.44	19.66	19.19	19.62	683,408	+0.21(+1.09%)
Mar 06, 2003	19.66	19.68	19.40	19.41	515,256	-0.31(-1.58%)
Mar 05, 2003	19.50	19.80	19.41	19.72	462,866	+0.29(+1.48%)
Mar 04, 2003	19.77	19.81	19.40	19.43	443,783	-0.28(-1.43%)
Mar 03, 2003	19.83	20.04	19.59	19.71	423,619	+0.03(+0.14%)
Feb 28, 2003	19.67	20.00	19.67	19.69	451,164	-0.06(-0.28%)
Feb 27, 2003	19.40	19.80	19.37	19.74	579,888	+0.34(+1.75%)
Feb 26, 2003	19.62	19.66	19.32	19.40	494,012	-0.22(-1.10%)
Feb 25, 2003	19.39	19.69	19.35	19.62	1,166,438	+0.03(+0.14%)
Feb 24, 2003	20.00	20.05	19.50	19.59	596,271	-0.38(-1.89%)
Feb 21, 2003	19.80	20.07	19.51	19.97	703,931	+0.39(+2.01%)
Feb 20, 2003	19.88	19.90	19.55	19.57	473,308	-0.11(-0.56%)
Feb 19, 2003	19.74	19.79	19.58	19.69	580,968	-0.17(-0.84%)
Feb 18, 2003	19.79	19.95	19.69	19.85	487,171	+0.08(+0.39%)
Feb 14, 2003	19.39	19.79	19.35	19.77	618,775	+0.37(+1.89%)
Feb 13, 2003	19.25	19.53	19.22	19.41	666,304	+0.16(+0.84%)
Feb 12, 2003	19.40	19.63	19.25	19.25	714,013	-0.09(-0.49%)
Feb 11, 2003	19.51	19.72	19.31	19.34	964,080	-0.17(-0.85%)
Feb 10, 2003	19.29	19.57	19.27	19.51	862,181	+0.31(+1.62%)
Feb 07, 2003	19.39	19.52	19.08	19.20	569,626	-0.08(-0.40%)
Feb 06, 2003	19.38	19.80	19.01	19.27	1,301,283	+0.21(+1.11%)
Feb 05, 2003	19.19	19.40	19.02	19.06	690,609	-0.09(-0.46%)
Feb 04, 2003	19.66	19.70	19.05	19.15	1,155,636	-0.73(-3.69%)

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.