Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.16	18.84	18.04	18.59	824,917	+0.17(+0.90%)
Apr 29, 2003	17.98	18.64	17.89	18.42	924,524	+0.39(+2.17%)
Apr 28, 2003	17.59	18.16	17.41	18.03	622,253	+0.39(+2.22%)
Apr 25, 2003	17.71	17.82	17.54	17.64	465,252	-0.07(-0.39%)
Apr 24, 2003	18.08	18.26	17.65	17.71	888,408	-0.59(-3.23%)
Apr 23, 2003	18.21	18.44	18.16	18.30	501,828	+0.14(+0.77%)
Apr 22, 2003	17.74	18.43	17.56	18.16	673,437	+0.43(+2.45%)
Apr 21, 2003	17.48	18.08	17.48	17.73	817,671	-0.14(-0.78%)
Apr 17, 2003	17.09	17.87	17.09	17.87	1,428,308	+0.82(+4.79%)
Apr 16, 2003	18.17	18.21	16.95	17.05	2,133,375	+0.23(+1.34%)
Apr 15, 2003	16.28	16.94	16.15	16.82	861,953	+0.57(+3.48%)
Apr 14, 2003	15.95	16.35	15.95	16.26	489,636	+0.24(+1.52%)
Apr 11, 2003	16.26	16.37	15.83	16.01	725,080	-0.20(-1.23%)
Apr 10, 2003	16.26	16.27	15.95	16.21	530,123	+0.13(+0.81%)
Apr 09, 2003	16.08	16.52	16.05	16.08	631,455	-0.04(-0.27%)
Apr 08, 2003	16.30	16.30	15.87	16.13	863,103	+0.13(+0.82%)
Apr 07, 2003	16.08	16.35	15.96	16.00	843,205	+0.09(+0.55%)
Apr 04, 2003	16.12	16.15	15.75	15.91	1,202,870	-0.10(-0.60%)
Apr 03, 2003	16.41	16.56	16.01	16.01	691,840	-0.36(-2.18%)
Apr 02, 2003	16.41	16.55	15.87	16.36	538,519	+0.12(+0.75%)
Apr 01, 2003	15.91	16.56	15.80	16.24	874,375	+0.27(+1.69%)
Mar 31, 2003	15.78	16.19	15.56	15.97	734,282	+0.02(+0.11%)
Mar 28, 2003	16.06	16.08	15.88	15.95	448,229	-0.10(-0.60%)
Mar 27, 2003	16.03	16.29	15.82	16.05	900,255	+0.02(+0.11%)
Mar 26, 2003	16.45	16.45	16.03	16.03	951,323	-0.47(-2.85%)
Mar 25, 2003	16.39	16.65	16.18	16.50	848,151	+0.05(+0.32%)
Mar 24, 2003	16.82	16.83	16.45	16.45	1,004,922	-0.49(-2.87%)
Mar 21, 2003	16.75	16.95	16.13	16.94	1,439,579	+0.24(+1.46%)
Mar 20, 2003	16.74	16.91	16.41	16.69	941,201	-0.10(-0.62%)
Mar 19, 2003	17.07	17.23	16.80	16.80	645,257	-0.08(-0.46%)
Mar 18, 2003	16.78	17.08	16.66	16.88	767,637	+0.08(+0.47%)
Mar 17, 2003	15.95	17.04	15.85	16.80	913,597	+0.89(+5.57%)
Mar 14, 2003	15.56	16.40	15.21	15.91	1,318,809	+0.17(+1.05%)
Mar 13, 2003	15.13	15.80	15.13	15.75	1,025,050	+0.67(+4.44%)
Mar 12, 2003	15.24	15.28	14.95	15.08	793,977	-0.13(-0.86%)
Mar 11, 2003	15.48	15.91	15.20	15.21	938,211	-0.34(-2.18%)
Mar 10, 2003	15.85	15.93	15.43	15.55	871,845	-0.38(-2.40%)
Mar 07, 2003	16.21	16.30	15.87	15.93	800,533	-0.28(-1.72%)
Mar 06, 2003	16.29	16.41	16.12	16.21	794,207	-0.09(-0.53%)
Mar 05, 2003	16.52	16.71	16.23	16.29	847,116	-0.42(-2.50%)
Mar 04, 2003	17.06	17.07	16.68	16.71	729,106	-0.48(-2.78%)
Mar 03, 2003	17.16	17.41	17.15	17.19	617,307	+0.10(+0.61%)
Feb 28, 2003	17.34	17.49	17.08	17.08	662,740	-0.30(-1.70%)
Feb 27, 2003	17.13	17.41	17.04	17.38	505,164	+0.27(+1.58%)
Feb 26, 2003	17.40	17.46	17.04	17.11	474,684	-0.35(-1.99%)
Feb 25, 2003	17.18	17.46	17.07	17.46	464,907	+0.28(+1.62%)
Feb 24, 2003	17.48	17.48	17.14	17.18	414,529	-0.30(-1.69%)
Feb 21, 2003	17.30	17.70	17.17	17.48	443,743	+0.17(+1.00%)
Feb 20, 2003	17.91	17.91	17.14	17.30	513,675	-0.69(-3.82%)
Feb 19, 2003	17.95	17.99	17.78	17.99	311,701	+0.01(+0.05%)
Feb 18, 2003	18.00	18.08	17.75	17.98	425,915	+0.03(+0.19%)
Feb 14, 2003	17.53	17.96	17.36	17.94	493,777	+0.37(+2.13%)
Feb 13, 2003	17.38	17.57	17.00	17.57	625,704	+0.18(+1.05%)
Feb 12, 2003	17.49	17.61	17.21	17.39	608,796	-0.23(-1.28%)
Feb 11, 2003	17.86	18.17	17.60	17.61	469,163	-0.22(-1.22%)
Feb 10, 2003	17.61	17.93	17.29	17.83	652,503	+0.22(+1.23%)
Feb 07, 2003	17.79	18.00	17.56	17.61	581,651	-0.10(-0.59%)
Feb 06, 2003	17.86	18.21	17.61	17.72	628,464	-0.20(-1.12%)
Feb 05, 2003	17.88	18.34	17.79	17.92	627,889	+0.00(+0.00%)
Feb 04, 2003	17.74	17.94	17.48	17.92	558,648	-0.17(-0.96%)

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.