Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.82	23.05	22.82	23.05	10,600	+0.37(+1.63%)
Apr 29, 2003	22.30	22.70	22.25	22.68	23,000	+1.13(+5.24%)
Apr 28, 2003	21.15	21.55	21.15	21.55	3,300	+0.57(+2.72%)
Apr 25, 2003	20.90	20.98	20.80	20.98	3,800	+0.22(+1.06%)
Apr 24, 2003	21.10	21.10	20.45	20.76	16,700	-0.67(-3.13%)
Apr 23, 2003	20.90	21.43	20.90	21.43	14,900	+0.78(+3.78%)
Apr 22, 2003	20.58	20.65	20.55	20.65	8,100	+0.05(+0.24%)
Apr 21, 2003	20.85	20.85	20.52	20.60	13,000	-0.12(-0.58%)
Apr 17, 2003	20.45	20.72	20.40	20.72	5,600	+0.62(+3.08%)
Apr 16, 2003	20.35	20.45	20.10	20.10	6,300	-0.30(-1.47%)
Apr 15, 2003	20.40	20.40	20.18	20.40	8,800	+0.05(+0.25%)
Apr 14, 2003	20.33	20.39	20.28	20.35	3,400	+0.05(+0.25%)
Apr 11, 2003	20.27	20.40	20.17	20.30	6,300	+0.10(+0.50%)
Apr 10, 2003	20.30	20.30	20.10	20.20	6,600	-0.10(-0.49%)
Apr 09, 2003	20.40	20.50	20.23	20.30	31,100	+0.05(+0.25%)
Apr 08, 2003	20.61	20.75	20.25	20.25	30,500	-0.46(-2.22%)
Apr 07, 2003	20.57	20.72	20.30	20.71	13,800	+0.66(+3.29%)
Apr 04, 2003	20.19	20.20	20.00	20.05	12,200	+0.05(+0.25%)
Apr 03, 2003	19.95	20.07	19.91	20.00	9,200	+0.40(+2.04%)
Apr 02, 2003	19.75	19.76	19.49	19.60	15,900	-0.19(-0.96%)
Apr 01, 2003	19.52	19.79	19.52	19.79	4,700	+0.17(+0.87%)
Mar 31, 2003	19.40	19.64	19.20	19.62	14,500	-0.32(-1.60%)
Mar 28, 2003	19.60	19.94	19.60	19.94	7,900	+0.30(+1.53%)
Mar 27, 2003	19.30	19.70	19.30	19.64	9,600	-0.50(-2.48%)
Mar 26, 2003	19.95	20.14	19.88	20.14	17,000	+0.09(+0.45%)
Mar 25, 2003	20.05	20.10	19.91	20.05	4,000	+0.50(+2.56%)
Mar 24, 2003	20.05	20.05	19.45	19.55	19,300	-0.42(-2.10%)
Mar 21, 2003	19.85	20.05	19.85	19.97	6,100	+0.71(+3.69%)
Mar 20, 2003	19.15	19.40	19.00	19.26	12,000	+0.35(+1.85%)
Mar 19, 2003	19.05	19.05	18.80	18.91	3,200	-0.14(-0.73%)
Mar 18, 2003	18.80	19.11	18.60	19.05	29,200	-0.64(-3.25%)
Mar 17, 2003	18.50	19.69	18.35	19.69	22,700	+0.70(+3.69%)
Mar 14, 2003	18.50	19.00	18.50	18.99	28,700	+0.60(+3.26%)
Mar 13, 2003	18.05	18.39	17.98	18.39	7,500	+1.14(+6.61%)
Mar 12, 2003	17.24	17.27	17.14	17.25	7,500	-0.30(-1.71%)
Mar 11, 2003	17.50	17.60	17.39	17.55	12,100	+0.27(+1.56%)
Mar 10, 2003	17.63	17.63	17.22	17.28	15,600	-0.54(-3.03%)
Mar 07, 2003	17.85	17.95	17.80	17.82	6,200	-0.88(-4.71%)
Mar 06, 2003	18.30	18.70	18.30	18.70	6,200	+0.00(+0.00%)
Mar 05, 2003	18.69	18.70	18.40	18.70	7,100	-0.30(-1.58%)
Mar 04, 2003	18.95	19.07	18.77	19.00	7,500	-0.29(-1.50%)
Mar 03, 2003	19.44	19.44	19.00	19.29	17,800	-0.13(-0.67%)
Feb 28, 2003	19.10	19.46	19.10	19.42	6,600	+0.07(+0.36%)
Feb 27, 2003	19.02	19.35	19.02	19.35	8,100	+0.45(+2.38%)
Feb 26, 2003	18.45	18.90	18.45	18.90	14,400	+0.65(+3.56%)
Feb 25, 2003	18.08	18.25	17.99	18.25	17,900	-0.76(-4.00%)
Feb 24, 2003	19.00	19.20	18.87	19.01	21,300	-0.23(-1.20%)
Feb 21, 2003	18.85	19.24	18.85	19.24	6,400	+0.45(+2.39%)
Feb 20, 2003	18.85	18.86	18.60	18.79	18,100	+0.14(+0.75%)
Feb 19, 2003	18.68	18.75	18.35	18.65	52,600	-0.61(-3.17%)
Feb 18, 2003	19.47	19.47	18.90	19.26	44,400	-0.21(-1.08%)
Feb 14, 2003	19.40	19.55	19.25	19.47	5,000	+0.34(+1.78%)
Feb 13, 2003	18.70	19.15	18.70	19.13	5,000	-0.07(-0.36%)
Feb 12, 2003	19.35	19.35	19.05	19.20	7,000	-0.86(-4.29%)
Feb 11, 2003	20.25	20.25	20.05	20.06	2,900	-0.24(-1.18%)
Feb 10, 2003	20.20	20.30	20.15	20.30	6,800	-0.35(-1.69%)
Feb 07, 2003	20.85	20.85	20.55	20.65	4,300	-0.15(-0.72%)
Feb 06, 2003	21.10	21.10	20.69	20.80	3,900	-0.51(-2.39%)
Feb 05, 2003	21.08	21.34	20.95	21.31	21,800	+0.15(+0.71%)
Feb 04, 2003	21.10	21.25	20.75	21.16	24,100	-1.49(-6.58%)

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.