Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	16.99	17.25	16.92	17.18	550,600	+0.19(+1.12%)
Apr 29, 2003	17.25	17.25	16.92	16.99	397,700	-0.26(-1.51%)
Apr 28, 2003	16.70	17.28	16.62	17.25	720,600	+0.45(+2.68%)
Apr 25, 2003	16.80	17.08	16.66	16.80	806,000	-0.27(-1.58%)
Apr 24, 2003	16.84	17.30	16.83	17.07	444,200	+0.23(+1.37%)
Apr 23, 2003	16.80	16.93	16.64	16.84	290,800	+0.04(+0.24%)
Apr 22, 2003	16.70	16.91	16.54	16.80	587,700	-0.04(-0.24%)
Apr 21, 2003	16.85	16.89	16.74	16.84	338,500	+0.02(+0.12%)
Apr 17, 2003	16.53	16.87	16.47	16.82	428,600	+0.29(+1.75%)
Apr 16, 2003	16.64	16.66	16.45	16.53	588,200	-0.07(-0.42%)
Apr 15, 2003	16.47	16.71	16.38	16.60	402,400	+0.08(+0.48%)
Apr 14, 2003	16.24	16.59	16.24	16.52	273,900	+0.28(+1.72%)
Apr 11, 2003	16.38	16.45	16.23	16.24	309,200	-0.04(-0.25%)
Apr 10, 2003	16.17	16.28	16.14	16.28	327,200	+0.10(+0.62%)
Apr 09, 2003	16.25	16.30	16.10	16.18	356,700	-0.01(-0.06%)
Apr 08, 2003	16.25	16.49	16.14	16.19	513,600	-0.06(-0.37%)
Apr 07, 2003	16.45	16.59	16.25	16.25	1,738,400	-0.60(-3.56%)
Apr 04, 2003	17.40	17.49	16.84	16.85	743,700	-0.51(-2.94%)
Apr 03, 2003	17.54	17.55	17.35	17.36	218,100	-0.14(-0.80%)
Apr 02, 2003	17.70	17.78	17.50	17.50	352,400	+0.10(+0.57%)
Apr 01, 2003	17.55	17.56	17.15	17.40	335,100	+0.00(+0.00%)
Mar 31, 2003	17.64	17.64	17.19	17.40	369,400	-0.24(-1.36%)
Mar 28, 2003	17.30	17.64	17.27	17.64	466,500	+0.38(+2.20%)
Mar 27, 2003	17.15	17.46	17.15	17.26	209,300	-0.14(-0.80%)
Mar 26, 2003	17.40	17.53	17.29	17.40	312,100	+0.00(+0.00%)
Mar 25, 2003	17.22	17.40	17.12	17.40	237,600	+0.22(+1.28%)
Mar 24, 2003	17.66	17.66	17.05	17.18	345,500	-0.55(-3.10%)
Mar 21, 2003	17.30	17.73	17.20	17.73	431,900	+0.54(+3.14%)
Mar 20, 2003	17.50	17.51	17.05	17.19	1,011,400	-0.40(-2.27%)
Mar 19, 2003	17.37	17.63	17.37	17.59	416,600	+0.22(+1.27%)
Mar 18, 2003	17.05	17.37	16.90	17.37	353,300	+0.39(+2.30%)
Mar 17, 2003	16.85	17.10	16.81	16.98	260,300	+0.09(+0.53%)
Mar 14, 2003	17.01	17.15	16.82	16.89	238,200	-0.08(-0.47%)
Mar 13, 2003	17.00	17.13	16.83	16.97	351,100	+0.07(+0.41%)
Mar 12, 2003	17.04	17.05	16.83	16.90	516,100	-0.14(-0.82%)
Mar 11, 2003	17.20	17.30	17.04	17.04	359,700	-0.16(-0.93%)
Mar 10, 2003	17.30	17.34	17.10	17.20	370,300	-0.16(-0.92%)
Mar 07, 2003	17.21	17.51	17.05	17.36	307,400	+0.16(+0.93%)
Mar 06, 2003	17.25	17.34	17.07	17.20	353,500	-0.24(-1.38%)
Mar 05, 2003	16.95	17.48	16.95	17.44	2,483,600	+0.12(+0.69%)
Mar 04, 2003	17.49	17.49	17.30	17.32	285,600	-0.20(-1.14%)
Mar 03, 2003	17.35	17.65	17.30	17.52	693,900	-0.43(-2.40%)
Feb 28, 2003	17.90	17.99	17.86	17.95	250,400	+0.05(+0.28%)
Feb 27, 2003	17.69	17.99	17.69	17.90	341,200	+0.21(+1.19%)
Feb 26, 2003	18.00	18.00	17.62	17.69	251,700	-0.34(-1.89%)
Feb 25, 2003	17.80	18.10	17.80	18.03	364,300	+0.18(+1.01%)
Feb 24, 2003	18.05	18.21	17.85	17.85	413,000	-0.40(-2.19%)
Feb 21, 2003	17.85	18.31	17.85	18.25	282,300	+0.30(+1.67%)
Feb 20, 2003	18.00	18.19	17.85	17.95	534,000	-0.05(-0.28%)
Feb 19, 2003	17.95	18.16	17.90	18.00	488,100	+0.00(+0.00%)
Feb 18, 2003	17.85	18.12	17.75	18.00	386,100	+0.35(+1.98%)
Feb 14, 2003	17.44	17.88	17.44	17.65	509,300	+0.18(+1.03%)
Feb 13, 2003	16.92	17.64	16.73	17.47	729,400	+0.55(+3.25%)
Feb 12, 2003	17.25	17.75	16.89	16.92	724,100	-0.83(-4.68%)
Feb 11, 2003	17.86	17.98	17.60	17.75	360,800	-0.12(-0.67%)
Feb 10, 2003	18.10	18.10	17.70	17.87	540,900	-0.23(-1.27%)
Feb 07, 2003	18.75	18.79	18.00	18.10	394,300	-0.64(-3.42%)
Feb 06, 2003	18.61	18.86	18.60	18.74	495,500	+0.12(+0.64%)
Feb 05, 2003	18.70	18.91	18.52	18.62	553,800	+0.05(+0.27%)
Feb 04, 2003	18.84	18.84	18.55	18.57	318,500	-0.32(-1.69%)

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.