Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.77	20.96	20.52	20.88	800,089	-0.03(-0.12%)
Apr 29, 2003	20.93	20.95	20.62	20.91	518,236	+0.01(+0.06%)
Apr 28, 2003	20.42	20.96	20.35	20.90	559,572	+0.47(+2.30%)
Apr 25, 2003	20.61	20.65	20.32	20.42	510,734	-0.18(-0.89%)
Apr 24, 2003	20.58	20.74	20.51	20.61	720,172	-0.25(-1.22%)
Apr 23, 2003	20.90	20.93	20.61	20.86	747,270	+0.14(+0.66%)
Apr 22, 2003	20.25	20.84	20.02	20.73	761,662	+0.32(+1.57%)
Apr 21, 2003	20.51	20.55	20.33	20.41	559,726	-0.07(-0.35%)
Apr 17, 2003	20.46	20.66	20.32	20.48	942,930	-0.07(-0.35%)
Apr 16, 2003	20.90	20.90	20.50	20.55	738,085	-0.31(-1.50%)
Apr 15, 2003	20.86	20.90	20.51	20.86	555,745	+0.01(+0.03%)
Apr 14, 2003	20.48	20.86	20.48	20.86	627,089	+0.37(+1.82%)
Apr 11, 2003	20.67	20.67	20.38	20.48	610,248	-0.18(-0.89%)
Apr 10, 2003	20.73	20.77	20.54	20.67	613,310	-0.06(-0.28%)
Apr 09, 2003	21.03	21.13	20.73	20.73	490,525	-0.22(-1.06%)
Apr 08, 2003	21.06	21.06	20.77	20.95	513,949	-0.12(-0.56%)
Apr 07, 2003	21.16	21.39	21.01	21.06	748,036	+0.27(+1.29%)
Apr 04, 2003	20.65	21.01	20.54	20.80	670,109	+0.14(+0.70%)
Apr 03, 2003	20.80	20.82	20.50	20.65	750,792	-0.10(-0.47%)
Apr 02, 2003	20.44	20.89	20.41	20.75	701,035	+0.70(+3.49%)
Apr 01, 2003	19.99	20.12	19.78	20.05	1,110,725	+0.12(+0.62%)
Mar 31, 2003	19.60	20.20	19.52	19.93	1,156,042	+0.21(+1.06%)
Mar 28, 2003	19.79	19.82	19.54	19.72	559,113	-0.16(-0.82%)
Mar 27, 2003	19.86	20.01	19.66	19.88	441,228	-0.05(-0.23%)
Mar 26, 2003	20.05	20.09	19.86	19.93	709,915	-0.12(-0.62%)
Mar 25, 2003	19.88	20.07	19.61	20.05	554,520	+0.34(+1.72%)
Mar 24, 2003	20.25	20.25	19.61	19.71	771,460	-0.54(-2.65%)
Mar 21, 2003	19.79	20.25	19.75	20.25	860,716	+0.59(+2.99%)
Mar 20, 2003	19.50	19.67	19.23	19.66	1,038,310	+0.22(+1.14%)
Mar 19, 2003	19.48	19.53	19.21	19.44	799,324	+0.12(+0.64%)
Mar 18, 2003	19.53	19.53	19.16	19.31	969,569	+0.14(+0.75%)
Mar 17, 2003	18.65	19.17	18.29	19.17	883,987	+0.52(+2.80%)
Mar 14, 2003	18.66	19.03	18.53	18.65	1,320,163	+0.03(+0.18%)
Mar 13, 2003	18.22	18.62	18.06	18.62	649,747	+0.52(+2.89%)
Mar 12, 2003	17.85	18.09	17.77	18.09	836,833	+0.18(+0.98%)
Mar 11, 2003	18.01	18.27	17.82	17.92	618,056	-0.10(-0.54%)
Mar 10, 2003	18.29	18.29	17.98	18.01	518,848	-0.40(-2.20%)
Mar 07, 2003	18.00	18.58	17.82	18.42	624,639	+0.29(+1.59%)
Mar 06, 2003	18.23	18.32	18.06	18.13	485,932	-0.26(-1.42%)
Mar 05, 2003	18.33	18.56	18.28	18.39	644,695	-0.22(-1.19%)
Mar 04, 2003	18.94	18.95	18.52	18.62	885,824	-0.33(-1.72%)
Mar 03, 2003	18.94	19.24	18.94	18.94	1,067,858	+0.13(+0.69%)
Feb 28, 2003	18.94	19.14	18.75	18.81	609,482	-0.08(-0.42%)
Feb 27, 2003	18.65	19.01	18.58	18.89	612,085	+0.35(+1.90%)
Feb 26, 2003	18.84	18.88	18.50	18.54	953,646	-0.21(-1.11%)
Feb 25, 2003	18.55	18.80	18.39	18.75	866,687	+0.10(+0.53%)
Feb 24, 2003	18.81	18.85	18.62	18.65	602,899	-0.12(-0.63%)
Feb 21, 2003	18.75	18.91	18.52	18.77	734,410	+0.04(+0.21%)
Feb 20, 2003	18.92	19.01	18.58	18.73	800,549	-0.17(-0.90%)
Feb 19, 2003	19.14	19.14	18.85	18.90	528,340	-0.18(-0.92%)
Feb 18, 2003	19.11	19.27	18.93	19.07	832,699	+0.29(+1.57%)
Feb 14, 2003	18.47	18.99	18.47	18.78	838,670	+0.38(+2.06%)
Feb 13, 2003	18.64	18.64	18.18	18.40	688,175	-0.24(-1.30%)
Feb 12, 2003	18.92	19.03	18.64	18.64	669,956	-0.27(-1.45%)
Feb 11, 2003	18.94	19.12	18.88	18.92	832,852	-0.03(-0.14%)
Feb 10, 2003	18.82	18.97	18.69	18.94	705,781	+0.13(+0.69%)
Feb 07, 2003	19.20	19.31	18.78	18.81	576,413	-0.23(-1.20%)
Feb 06, 2003	19.07	19.14	18.94	19.04	678,836	-0.02(-0.10%)
Feb 05, 2003	19.23	19.29	19.03	19.06	779,115	-0.14(-0.71%)
Feb 04, 2003	19.27	19.29	19.01	19.20	903,737	-0.22(-1.11%)

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.