Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	29.02	29.20	28.65	28.94	144,708	-0.03(-0.12%)
Apr 29, 2003	28.86	29.02	28.54	28.98	167,153	+0.21(+0.73%)
Apr 28, 2003	28.73	28.78	28.36	28.77	286,464	+0.30(+1.07%)
Apr 25, 2003	28.47	28.73	28.36	28.46	108,088	-0.24(-0.83%)
Apr 24, 2003	27.70	28.76	27.70	28.70	210,122	+0.47(+1.66%)
Apr 23, 2003	28.21	28.40	27.92	28.23	117,095	+0.04(+0.14%)
Apr 22, 2003	27.75	28.44	27.60	28.19	183,543	+0.44(+1.59%)
Apr 21, 2003	28.10	28.13	27.63	27.75	110,451	-0.29(-1.04%)
Apr 17, 2003	27.43	28.06	27.22	28.04	88,892	+0.53(+1.92%)
Apr 16, 2003	28.40	28.40	27.43	27.51	143,527	-0.73(-2.59%)
Apr 15, 2003	27.25	28.28	27.25	28.25	187,973	+0.75(+2.73%)
Apr 14, 2003	26.99	27.75	26.99	27.50	200,672	+0.06(+0.22%)
Apr 11, 2003	27.75	27.90	26.98	27.43	148,695	-0.22(-0.78%)
Apr 10, 2003	27.81	27.83	27.18	27.65	80,475	-0.12(-0.44%)
Apr 09, 2003	27.77	28.14	27.47	27.77	233,601	+0.13(+0.47%)
Apr 08, 2003	27.15	27.84	27.15	27.64	135,848	+0.27(+0.99%)
Apr 07, 2003	27.60	28.21	27.22	27.37	128,908	+0.03(+0.12%)
Apr 04, 2003	27.22	27.54	27.22	27.34	70,730	+0.02(+0.07%)
Apr 03, 2003	27.66	27.83	27.13	27.32	189,302	-0.50(-1.80%)
Apr 02, 2003	26.61	27.91	26.61	27.82	181,476	+0.87(+3.24%)
Apr 01, 2003	26.06	27.01	26.04	26.95	333,125	+0.98(+3.76%)
Mar 31, 2003	25.98	26.51	25.39	25.97	196,095	-0.09(-0.34%)
Mar 28, 2003	25.86	26.24	25.86	26.06	176,448	-0.17(-0.65%)
Mar 27, 2003	25.54	26.28	25.54	26.23	132,333	+0.26(+0.99%)
Mar 26, 2003	25.44	25.97	25.44	25.97	158,588	+0.30(+1.19%)
Mar 25, 2003	25.40	25.84	25.35	25.67	207,159	+0.16(+0.64%)
Mar 24, 2003	25.66	25.94	25.44	25.50	183,713	-0.58(-2.23%)
Mar 21, 2003	26.11	26.38	25.82	26.09	168,012	+0.14(+0.55%)
Mar 20, 2003	25.61	26.41	25.45	25.95	170,549	+0.43(+1.67%)
Mar 19, 2003	25.02	25.70	25.02	25.52	121,962	+0.38(+1.51%)
Mar 18, 2003	25.09	25.17	24.70	25.14	199,696	-0.02(-0.08%)
Mar 17, 2003	24.20	25.16	24.05	25.16	87,002	+0.50(+2.03%)
Mar 14, 2003	23.99	24.76	23.91	24.66	231,082	+0.61(+2.53%)
Mar 13, 2003	23.97	24.14	23.88	24.05	200,820	+0.03(+0.11%)
Mar 12, 2003	24.57	24.57	24.02	24.02	288,088	-0.58(-2.34%)
Mar 11, 2003	24.39	25.07	24.39	24.60	143,084	+0.06(+0.25%)
Mar 10, 2003	25.14	25.23	24.39	24.54	176,603	-0.85(-3.34%)
Mar 07, 2003	24.94	25.38	24.94	25.38	130,385	+0.33(+1.32%)
Mar 06, 2003	24.90	25.28	24.87	25.05	148,843	-0.22(-0.88%)
Mar 05, 2003	25.55	25.60	25.25	25.27	145,446	-0.32(-1.27%)
Mar 04, 2003	25.61	25.79	25.59	25.60	203,625	-0.10(-0.40%)
Mar 03, 2003	25.62	26.09	25.62	25.70	124,036	-0.02(-0.08%)
Feb 28, 2003	25.71	25.85	25.54	25.72	121,378	+0.15(+0.58%)
Feb 27, 2003	25.32	25.65	25.18	25.57	232,567	+0.36(+1.42%)
Feb 26, 2003	25.46	25.73	25.19	25.21	117,981	-0.51(-1.97%)
Feb 25, 2003	25.12	25.72	25.12	25.72	100,557	+0.60(+2.37%)
Feb 24, 2003	25.37	25.37	25.00	25.13	124,331	-0.20(-0.80%)
Feb 21, 2003	24.91	25.42	24.90	25.33	70,730	+0.08(+0.32%)
Feb 20, 2003	25.29	25.33	24.94	25.25	91,550	+0.13(+0.51%)
Feb 19, 2003	25.63	25.65	24.91	25.12	142,641	-0.64(-2.50%)
Feb 18, 2003	25.32	25.85	25.17	25.76	145,446	+0.51(+2.01%)
Feb 14, 2003	25.43	25.73	25.10	25.25	164,347	-0.37(-1.43%)
Feb 13, 2003	25.52	25.75	25.19	25.62	130,533	+0.36(+1.42%)
Feb 12, 2003	25.55	25.72	25.23	25.26	113,256	-0.47(-1.82%)
Feb 11, 2003	25.92	26.08	25.52	25.73	270,811	-0.28(-1.09%)
Feb 10, 2003	25.67	26.23	25.53	26.01	227,547	+0.41(+1.61%)
Feb 07, 2003	26.05	26.05	25.56	25.60	258,113	-0.54(-2.05%)
Feb 06, 2003	26.47	26.53	25.98	26.13	231,976	-0.21(-0.80%)
Feb 05, 2003	26.57	26.82	26.30	26.34	114,437	-0.01(-0.05%)
Feb 04, 2003	26.05	26.48	25.91	26.36	172,321	+0.18(+0.70%)

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.