Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.34	20.34	20.17	20.20	1,474,741	-0.04(-0.21%)
Apr 29, 2003	20.43	20.48	20.23	20.24	2,088,847	-0.18(-0.89%)
Apr 28, 2003	20.24	20.47	20.23	20.42	2,041,505	+0.20(+1.00%)
Apr 25, 2003	20.35	20.49	20.16	20.22	1,429,707	-0.17(-0.84%)
Apr 24, 2003	20.22	20.51	20.22	20.39	1,196,458	+0.12(+0.62%)
Apr 23, 2003	20.25	20.29	20.03	20.27	1,241,492	+0.03(+0.15%)
Apr 22, 2003	20.01	20.31	19.93	20.23	1,697,020	+0.22(+1.12%)
Apr 21, 2003	20.32	20.32	19.85	20.01	2,464,894	-0.30(-1.48%)
Apr 17, 2003	20.42	20.47	20.27	20.31	1,553,452	-0.11(-0.53%)
Apr 16, 2003	20.73	20.73	20.30	20.42	1,599,448	-0.31(-1.48%)
Apr 15, 2003	20.55	20.76	20.52	20.73	862,558	+0.19(+0.91%)
Apr 14, 2003	20.53	20.64	20.49	20.54	1,390,448	+0.02(+0.08%)
Apr 11, 2003	20.51	20.64	20.42	20.52	1,527,857	+0.08(+0.38%)
Apr 10, 2003	20.22	20.47	20.20	20.45	1,002,662	+0.19(+0.95%)
Apr 09, 2003	20.38	20.46	20.22	20.25	1,215,319	-0.04(-0.18%)
Apr 08, 2003	20.28	20.48	20.21	20.29	1,236,103	+0.02(+0.08%)
Apr 07, 2003	20.53	20.74	20.23	20.28	1,314,623	-0.17(-0.81%)
Apr 04, 2003	20.32	20.45	20.22	20.44	1,023,831	+0.18(+0.87%)
Apr 03, 2003	20.27	20.37	20.15	20.27	1,421,047	+0.00(+0.00%)
Apr 02, 2003	20.22	20.37	20.21	20.27	2,066,715	+0.05(+0.23%)
Apr 01, 2003	19.98	20.26	19.94	20.22	2,673,509	+0.23(+1.14%)
Mar 31, 2003	19.98	20.11	19.81	19.99	2,108,862	+0.01(+0.03%)
Mar 28, 2003	19.91	20.06	19.82	19.98	1,881,194	-0.05(-0.26%)
Mar 27, 2003	20.19	20.19	19.84	20.04	3,081,887	-0.15(-0.75%)
Mar 26, 2003	20.36	20.42	20.19	20.19	1,682,779	-0.18(-0.87%)
Mar 25, 2003	20.15	20.49	20.12	20.36	1,588,478	+0.22(+1.11%)
Mar 24, 2003	20.52	20.52	20.10	20.14	1,476,473	-0.38(-1.87%)
Mar 21, 2003	20.14	20.52	19.98	20.52	1,815,184	+0.46(+2.28%)
Mar 20, 2003	20.16	20.24	20.01	20.07	1,542,483	-0.14(-0.69%)
Mar 19, 2003	20.26	20.33	20.09	20.21	1,565,962	-0.06(-0.28%)
Mar 18, 2003	20.21	20.33	20.05	20.27	2,253,199	+0.14(+0.70%)
Mar 17, 2003	19.74	20.12	19.67	20.12	1,890,817	+0.38(+1.92%)
Mar 14, 2003	19.80	19.88	19.67	19.75	1,814,799	+0.00(+0.00%)
Mar 13, 2003	19.99	20.05	19.72	19.75	1,847,708	-0.12(-0.60%)
Mar 12, 2003	19.78	19.88	19.55	19.86	2,420,823	+0.09(+0.45%)
Mar 11, 2003	19.90	20.17	19.75	19.78	1,602,912	-0.10(-0.50%)
Mar 10, 2003	20.27	20.27	19.88	19.88	1,435,866	-0.51(-2.50%)
Mar 07, 2003	20.29	20.42	20.18	20.38	962,632	+0.04(+0.20%)
Mar 06, 2003	20.24	20.39	20.11	20.34	1,105,430	+0.06(+0.31%)
Mar 05, 2003	20.21	20.35	20.08	20.28	1,543,638	+0.12(+0.59%)
Mar 04, 2003	20.32	20.39	20.11	20.16	1,136,414	-0.16(-0.77%)
Mar 03, 2003	20.39	20.63	20.29	20.32	880,649	+0.05(+0.26%)
Feb 28, 2003	20.29	20.38	20.20	20.27	1,292,491	+0.10(+0.49%)
Feb 27, 2003	20.12	20.44	20.12	20.17	1,152,195	+0.14(+0.70%)
Feb 26, 2003	20.42	20.44	20.01	20.03	892,196	-0.39(-1.91%)
Feb 25, 2003	20.37	20.65	20.20	20.42	1,409,693	+0.04(+0.20%)
Feb 24, 2003	20.43	20.62	20.29	20.37	1,840,587	-0.05(-0.25%)
Feb 21, 2003	20.27	20.53	20.11	20.43	1,684,703	+0.28(+1.39%)
Feb 20, 2003	20.29	20.47	20.08	20.15	1,234,371	-0.04(-0.18%)
Feb 19, 2003	20.39	20.48	20.08	20.18	1,287,487	-0.21(-1.02%)
Feb 18, 2003	20.37	20.47	20.21	20.39	1,293,068	+0.11(+0.54%)
Feb 14, 2003	19.85	20.29	19.85	20.28	2,120,216	+0.46(+2.33%)
Feb 13, 2003	19.23	19.95	18.99	19.82	2,058,248	+0.59(+3.08%)
Feb 12, 2003	19.72	19.73	19.09	19.23	2,041,120	-0.42(-2.12%)
Feb 11, 2003	20.29	20.29	19.56	19.64	1,557,879	-0.52(-2.60%)
Feb 10, 2003	20.14	20.29	20.03	20.17	1,694,903	-0.21(-1.02%)
Feb 07, 2003	20.75	20.81	20.35	20.37	2,156,974	-0.38(-1.83%)
Feb 06, 2003	20.42	20.77	20.42	20.75	1,467,235	+0.24(+1.19%)
Feb 05, 2003	20.78	20.86	20.51	20.51	1,315,007	-0.23(-1.10%)
Feb 04, 2003	20.81	20.83	20.68	20.74	1,391,987	-0.14(-0.67%)

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.