Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.11	20.35	20.05	20.23	488,497	+0.16(+0.82%)
Apr 29, 2003	20.11	20.17	20.00	20.07	607,352	-0.32(-1.56%)
Apr 28, 2003	20.14	20.45	20.14	20.38	1,134,296	+0.36(+1.79%)
Apr 25, 2003	20.09	20.15	19.93	20.02	741,625	-0.29(-1.44%)
Apr 24, 2003	20.35	20.46	20.21	20.32	485,569	-0.15(-0.75%)
Apr 23, 2003	20.47	20.50	20.26	20.47	936,009	+0.05(+0.25%)
Apr 22, 2003	19.95	20.46	19.95	20.42	604,424	+0.37(+1.84%)
Apr 21, 2003	20.02	20.10	19.98	20.05	599,545	+0.03(+0.15%)
Apr 17, 2003	19.93	20.16	19.93	20.02	718,596	+0.15(+0.77%)
Apr 16, 2003	19.91	19.94	19.70	19.87	1,447,145	-0.32(-1.60%)
Apr 15, 2003	19.76	20.21	19.71	20.19	1,137,224	+0.52(+2.66%)
Apr 14, 2003	19.77	19.81	19.52	19.67	530,457	-0.01(-0.05%)
Apr 11, 2003	19.80	19.86	19.51	19.68	440,096	-0.05(-0.26%)
Apr 10, 2003	19.77	19.78	19.63	19.73	649,312	-0.20(-1.03%)
Apr 09, 2003	20.09	20.16	19.88	19.93	787,294	-0.13(-0.64%)
Apr 08, 2003	19.80	20.08	19.76	20.06	973,090	+0.26(+1.29%)
Apr 07, 2003	19.93	19.99	19.67	19.80	1,097,215	+0.18(+0.94%)
Apr 04, 2003	19.65	19.83	19.47	19.62	997,681	+0.27(+1.40%)
Apr 03, 2003	19.37	19.45	19.26	19.35	1,564,830	+0.02(+0.08%)
Apr 02, 2003	19.13	19.36	19.06	19.33	1,153,618	+0.52(+2.78%)
Apr 01, 2003	18.79	18.88	18.68	18.81	1,073,600	-0.18(-0.94%)
Mar 31, 2003	18.96	19.19	18.78	18.99	582,761	-0.34(-1.75%)
Mar 28, 2003	19.24	19.40	19.11	19.33	514,649	+0.16(+0.86%)
Mar 27, 2003	19.11	19.25	18.99	19.16	633,504	-0.02(-0.08%)
Mar 26, 2003	19.19	19.35	19.08	19.18	540,410	-0.28(-1.45%)
Mar 25, 2003	19.34	19.57	19.31	19.46	738,502	+0.26(+1.36%)
Mar 24, 2003	19.45	19.52	19.18	19.20	646,775	-0.71(-3.55%)
Mar 21, 2003	19.93	20.21	19.75	19.91	1,516,429	+0.25(+1.25%)
Mar 20, 2003	19.47	19.69	19.37	19.66	1,252,176	+0.52(+2.73%)
Mar 19, 2003	18.94	19.19	18.88	19.14	1,057,792	+0.65(+3.49%)
Mar 18, 2003	18.60	18.68	18.32	18.49	1,533,213	+0.00(+0.00%)
Mar 17, 2003	18.07	18.59	18.01	18.49	1,477,396	+0.53(+2.97%)
Mar 14, 2003	17.92	18.10	17.84	17.96	901,855	+0.15(+0.83%)
Mar 13, 2003	17.69	17.92	17.49	17.81	1,880,020	-0.06(-0.34%)
Mar 12, 2003	17.69	17.87	17.62	17.87	966,064	-0.04(-0.20%)
Mar 11, 2003	18.01	18.06	17.89	17.91	489,668	-0.11(-0.63%)
Mar 10, 2003	18.45	18.45	18.02	18.02	1,261,153	-0.55(-2.98%)
Mar 07, 2003	18.27	18.58	18.25	18.57	791,978	+0.27(+1.46%)
Mar 06, 2003	18.28	18.48	18.23	18.31	2,004,731	-0.28(-1.49%)
Mar 05, 2003	18.25	18.59	18.18	18.58	2,022,686	+0.05(+0.25%)
Mar 04, 2003	18.74	18.75	18.48	18.54	1,362,054	-0.52(-2.72%)
Mar 03, 2003	19.04	19.13	18.97	19.06	1,197,530	+0.31(+1.67%)
Feb 28, 2003	18.54	18.86	18.38	18.74	892,097	+0.25(+1.33%)
Feb 27, 2003	18.40	18.55	18.30	18.50	556,414	+0.03(+0.17%)
Feb 26, 2003	18.23	18.51	18.21	18.47	861,847	+0.10(+0.53%)
Feb 25, 2003	18.01	18.37	18.01	18.37	758,800	+0.31(+1.70%)
Feb 24, 2003	18.06	18.15	18.00	18.06	882,534	-0.20(-1.12%)
Feb 21, 2003	18.08	18.42	18.05	18.27	502,353	+0.24(+1.31%)
Feb 20, 2003	18.32	18.37	17.98	18.03	1,622,208	-0.04(-0.23%)
Feb 19, 2003	18.14	18.14	17.98	18.07	1,016,027	-0.29(-1.56%)
Feb 18, 2003	18.32	18.52	18.21	18.36	760,556	-0.20(-1.08%)
Feb 14, 2003	18.34	18.64	18.34	18.56	591,934	+0.33(+1.80%)
Feb 13, 2003	18.19	18.37	18.03	18.23	1,097,605	+0.14(+0.79%)
Feb 12, 2003	18.45	18.50	18.06	18.09	525,773	-0.46(-2.49%)
Feb 11, 2003	18.65	18.88	18.49	18.55	976,213	+0.22(+1.20%)
Feb 10, 2003	18.35	18.42	18.09	18.33	592,715	-0.01(-0.03%)
Feb 07, 2003	18.30	18.44	18.19	18.33	942,254	+0.17(+0.93%)
Feb 06, 2003	18.43	18.43	17.93	18.16	1,396,402	-0.41(-2.21%)
Feb 05, 2003	18.61	18.75	18.54	18.57	1,182,307	-0.03(-0.17%)
Feb 04, 2003	18.65	18.67	18.53	18.60	1,631,381	-0.14(-0.77%)

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.