Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	19.37	19.37	19.20	19.24	200,647	-0.07(-0.37%)
Apr 29, 2003	19.37	19.46	19.12	19.32	306,163	-0.03(-0.15%)
Apr 28, 2003	19.46	19.52	19.29	19.34	259,602	+0.00(+0.00%)
Apr 25, 2003	19.52	19.58	19.23	19.34	125,781	-0.18(-0.92%)
Apr 24, 2003	19.51	19.60	19.43	19.52	498,772	-0.12(-0.61%)
Apr 23, 2003	19.64	19.70	19.55	19.64	505,136	+0.01(+0.03%)
Apr 22, 2003	19.73	19.79	19.63	19.64	434,122	-0.07(-0.33%)
Apr 21, 2003	19.49	19.72	19.49	19.70	188,421	+0.26(+1.32%)
Apr 17, 2003	19.33	19.51	19.29	19.45	66,994	+0.11(+0.59%)
Apr 16, 2003	19.43	19.45	19.18	19.33	176,697	-0.02(-0.09%)
Apr 15, 2003	19.21	19.35	19.14	19.35	204,164	+0.16(+0.81%)
Apr 14, 2003	19.11	19.26	19.11	19.20	239,001	+0.15(+0.78%)
Apr 11, 2003	19.15	19.17	19.05	19.05	263,789	-0.01(-0.03%)
Apr 10, 2003	19.09	19.18	19.05	19.05	292,094	+0.01(+0.06%)
Apr 09, 2003	19.06	19.16	18.88	19.04	385,384	+0.02(+0.13%)
Apr 08, 2003	19.00	19.10	18.94	19.02	273,001	+0.03(+0.16%)
Apr 07, 2003	18.93	19.11	18.87	18.99	174,352	+0.20(+1.05%)
Apr 04, 2003	19.09	19.11	18.79	18.79	123,939	-0.30(-1.56%)
Apr 03, 2003	19.11	19.11	18.80	19.09	197,130	-0.02(-0.09%)
Apr 02, 2003	19.08	19.41	18.99	19.11	201,987	+0.17(+0.88%)
Apr 01, 2003	18.38	18.94	18.38	18.94	347,700	+0.69(+3.80%)
Mar 31, 2003	18.63	18.84	18.25	18.25	407,325	-0.41(-2.21%)
Mar 28, 2003	18.72	18.86	18.63	18.66	183,731	-0.01(-0.06%)
Mar 27, 2003	18.84	18.84	18.60	18.67	912,461	-0.38(-2.01%)
Mar 26, 2003	18.87	19.11	18.71	19.05	1,256,644	+0.30(+1.59%)
Mar 25, 2003	18.69	18.84	18.64	18.75	449,698	+0.07(+0.35%)
Mar 24, 2003	18.96	18.96	18.27	18.69	489,225	-0.33(-1.73%)
Mar 21, 2003	18.75	19.02	18.66	19.02	309,513	+0.40(+2.15%)
Mar 20, 2003	18.28	18.70	18.03	18.62	334,971	+0.34(+1.86%)
Mar 19, 2003	18.08	18.34	17.99	18.28	143,367	+0.20(+1.09%)
Mar 18, 2003	17.91	18.16	17.91	18.08	620,366	+0.13(+0.70%)
Mar 17, 2003	17.57	17.97	17.46	17.95	395,935	+0.39(+2.21%)
Mar 14, 2003	17.66	17.66	17.40	17.57	433,452	+0.04(+0.24%)
Mar 13, 2003	17.46	17.57	17.35	17.52	343,847	+0.09(+0.51%)
Mar 12, 2003	17.42	17.49	17.18	17.43	748,158	+0.09(+0.52%)
Mar 11, 2003	17.48	17.58	17.21	17.34	168,155	-0.01(-0.03%)
Mar 10, 2003	17.69	17.79	17.23	17.35	314,370	-0.29(-1.62%)
Mar 07, 2003	17.62	17.68	17.56	17.64	261,780	-0.01(-0.03%)
Mar 06, 2003	17.91	17.91	17.63	17.64	176,697	-0.24(-1.37%)
Mar 05, 2003	17.54	17.89	17.54	17.89	489,392	+0.21(+1.22%)
Mar 04, 2003	17.82	17.82	17.65	17.67	1,300,358	-0.09(-0.50%)
Mar 03, 2003	17.73	17.84	17.61	17.76	397,275	+0.18(+1.02%)
Feb 28, 2003	17.64	17.72	17.55	17.58	592,396	-0.02(-0.10%)
Feb 27, 2003	17.64	17.74	17.50	17.60	1,481,075	+0.03(+0.17%)
Feb 26, 2003	17.59	17.70	17.52	17.57	133,988	-0.10(-0.57%)
Feb 25, 2003	17.55	17.69	17.41	17.67	536,121	+0.03(+0.17%)
Feb 24, 2003	17.88	17.88	17.64	17.64	183,061	-0.30(-1.66%)
Feb 21, 2003	17.82	18.03	17.78	17.94	308,341	+0.07(+0.37%)
Feb 20, 2003	17.94	17.96	17.82	17.88	254,410	-0.02(-0.13%)
Feb 19, 2003	17.91	17.97	17.84	17.90	92,619	-0.10(-0.56%)
Feb 18, 2003	17.61	18.06	17.61	18.00	364,113	+0.41(+2.34%)
Feb 14, 2003	17.88	17.89	17.59	17.59	528,249	-0.23(-1.31%)
Feb 13, 2003	17.76	17.82	17.67	17.82	707,961	-0.03(-0.17%)
Feb 12, 2003	17.91	17.97	17.76	17.85	376,172	-0.06(-0.33%)
Feb 11, 2003	18.21	18.21	17.82	17.91	339,325	-0.18(-0.99%)
Feb 10, 2003	17.91	18.09	17.91	18.09	1,115,286	+0.18(+1.00%)
Feb 07, 2003	18.06	18.10	17.82	17.91	338,320	-0.14(-0.76%)
Feb 06, 2003	18.04	18.12	17.97	18.05	214,046	+0.01(+0.03%)
Feb 05, 2003	18.12	18.20	17.97	18.04	126,451	-0.02(-0.10%)
Feb 04, 2003	17.96	18.13	17.89	18.06	190,431	+0.11(+0.60%)

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.