Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	20.81	20.84	20.69	20.74	2,778,514	+0.11(+0.51%)
Apr 29, 2003	20.62	20.78	20.52	20.64	750,208	+0.12(+0.58%)
Apr 28, 2003	20.29	20.57	20.29	20.52	1,269,435	+0.36(+1.77%)
Apr 25, 2003	20.22	20.23	20.14	20.16	1,971,523	-0.36(-1.77%)
Apr 24, 2003	20.57	20.57	20.40	20.52	1,912,334	-0.16(-0.78%)
Apr 23, 2003	20.55	20.75	20.50	20.69	8,596,361	+0.18(+0.88%)
Apr 22, 2003	20.08	20.55	20.08	20.50	4,145,155	+0.29(+1.45%)
Apr 21, 2003	20.22	20.28	20.11	20.21	1,813,204	-0.07(-0.35%)
Apr 17, 2003	20.20	20.32	20.15	20.28	2,475,832	+0.29(+1.44%)
Apr 16, 2003	20.08	20.15	19.95	19.99	2,911,329	-0.13(-0.66%)
Apr 15, 2003	20.01	20.15	19.87	20.13	1,810,798	+0.27(+1.37%)
Apr 14, 2003	19.68	19.88	19.60	19.85	2,724,619	+0.30(+1.52%)
Apr 11, 2003	19.76	19.77	19.55	19.56	525,964	-0.11(-0.57%)
Apr 10, 2003	19.78	19.78	19.60	19.67	1,025,461	-0.10(-0.51%)
Apr 09, 2003	19.95	19.97	19.72	19.77	4,730,789	-0.07(-0.38%)
Apr 08, 2003	19.85	19.87	19.75	19.85	781,968	+0.00(+0.02%)
Apr 07, 2003	20.09	20.13	19.84	19.84	1,841,114	+0.25(+1.29%)
Apr 04, 2003	19.49	19.65	19.46	19.59	997,070	+0.26(+1.34%)
Apr 03, 2003	19.46	19.48	19.32	19.33	1,998,471	-0.11(-0.56%)
Apr 02, 2003	19.37	19.47	19.34	19.44	3,227,966	+0.32(+1.65%)
Apr 01, 2003	19.05	19.12	18.91	19.12	1,895,010	+0.29(+1.56%)
Mar 31, 2003	18.86	18.99	18.72	18.83	2,248,701	-0.36(-1.89%)
Mar 28, 2003	19.08	19.28	19.08	19.19	1,875,280	-0.12(-0.65%)
Mar 27, 2003	19.27	19.40	19.06	19.32	778,118	-0.13(-0.67%)
Mar 26, 2003	19.55	19.62	19.44	19.45	1,470,100	+0.01(+0.05%)
Mar 25, 2003	19.20	19.44	19.20	19.44	3,106,219	+0.21(+1.11%)
Mar 24, 2003	19.48	19.48	19.22	19.22	2,455,622	-0.64(-3.24%)
Mar 21, 2003	19.66	19.99	19.54	19.87	3,350,194	+0.47(+2.42%)
Mar 20, 2003	19.26	19.44	19.14	19.40	1,674,615	+0.12(+0.64%)
Mar 19, 2003	19.22	19.35	19.12	19.27	1,658,254	+0.10(+0.53%)
Mar 18, 2003	19.20	19.20	18.97	19.17	7,145,027	+0.08(+0.42%)
Mar 17, 2003	18.46	19.15	18.44	19.09	3,952,670	+0.52(+2.82%)
Mar 14, 2003	18.59	18.76	18.47	18.57	3,147,604	+0.09(+0.49%)
Mar 13, 2003	18.24	18.56	18.18	18.48	4,377,099	+0.51(+2.86%)
Mar 12, 2003	18.03	18.08	17.79	17.96	2,551,383	-0.21(-1.16%)
Mar 11, 2003	18.25	18.33	18.17	18.17	1,657,773	-0.06(-0.33%)
Mar 10, 2003	18.33	18.40	18.20	18.23	2,645,700	-0.52(-2.77%)
Mar 07, 2003	18.65	18.80	18.57	18.75	1,140,471	-0.14(-0.73%)
Mar 06, 2003	18.89	18.98	18.81	18.89	1,227,570	-0.22(-1.14%)
Mar 05, 2003	19.08	19.18	19.02	19.11	1,197,735	+0.03(+0.16%)
Mar 04, 2003	19.22	19.22	19.01	19.08	2,251,588	-0.28(-1.45%)
Mar 03, 2003	19.51	19.52	19.26	19.36	1,152,020	+0.08(+0.43%)
Feb 28, 2003	19.17	19.27	19.08	19.27	1,458,551	+0.30(+1.55%)
Feb 27, 2003	18.96	19.07	18.86	18.98	1,643,337	+0.03(+0.14%)
Feb 26, 2003	18.95	19.02	18.85	18.95	2,209,722	-0.23(-1.19%)
Feb 25, 2003	19.12	19.23	18.94	19.18	2,584,105	-0.24(-1.23%)
Feb 24, 2003	19.54	19.57	19.42	19.42	1,114,485	-0.24(-1.22%)
Feb 21, 2003	19.47	19.69	19.47	19.66	1,770,858	+0.12(+0.64%)
Feb 20, 2003	19.72	19.72	19.50	19.53	402,292	+0.02(+0.11%)
Feb 19, 2003	19.73	19.81	19.51	19.51	3,512,362	-0.47(-2.34%)
Feb 18, 2003	19.89	19.99	19.85	19.98	1,026,905	+0.29(+1.47%)
Feb 14, 2003	19.53	19.78	19.44	19.69	953,279	+0.18(+0.95%)
Feb 13, 2003	19.37	19.54	19.25	19.51	803,623	+0.28(+1.47%)
Feb 12, 2003	19.38	19.48	19.22	19.22	957,129	-0.21(-1.06%)
Feb 11, 2003	19.34	19.58	19.34	19.43	1,157,794	+0.09(+0.48%)
Feb 10, 2003	19.31	19.37	19.15	19.34	853,669	+0.07(+0.35%)
Feb 07, 2003	19.52	19.61	19.24	19.27	876,767	-0.28(-1.45%)
Feb 06, 2003	19.54	19.61	19.41	19.55	839,232	-0.19(-0.97%)
Feb 05, 2003	19.80	20.04	19.70	19.74	1,284,834	+0.03(+0.17%)
Feb 04, 2003	19.66	19.78	19.58	19.71	1,048,078	-0.29(-1.44%)

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.