Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	21.80	22.17	21.76	22.00	9,448	+0.23(+1.08%)
Apr 29, 2003	22.17	22.17	21.77	21.77	5,578	-0.40(-1.80%)
Apr 28, 2003	21.84	22.17	21.84	22.17	14,912	+0.32(+1.47%)
Apr 25, 2003	21.84	21.84	21.73	21.84	8,993	+0.02(+0.08%)
Apr 24, 2003	21.81	21.87	21.79	21.83	22,654	-0.01(-0.03%)
Apr 23, 2003	21.84	21.84	21.76	21.83	13,433	-0.01(-0.05%)
Apr 22, 2003	21.57	21.84	21.57	21.84	18,783	+0.03(+0.13%)
Apr 21, 2003	21.38	21.86	21.38	21.81	28,346	+0.44(+2.05%)
Apr 17, 2003	21.35	21.38	21.10	21.38	18,669	+0.28(+1.33%)
Apr 16, 2003	21.29	21.29	21.09	21.09	31,078	-0.17(-0.80%)
Apr 15, 2003	21.05	21.27	20.94	21.26	30,167	+0.11(+0.50%)
Apr 14, 2003	21.06	21.21	20.99	21.16	53,846	+0.16(+0.75%)
Apr 11, 2003	21.08	21.08	20.99	21.00	11,383	-0.09(-0.41%)
Apr 10, 2003	20.99	21.15	20.99	21.09	4,667	+0.09(+0.45%)
Apr 09, 2003	21.20	21.23	20.99	20.99	10,017	-0.12(-0.58%)
Apr 08, 2003	21.05	21.17	20.99	21.12	21,743	+0.09(+0.45%)
Apr 07, 2003	21.02	21.08	20.92	21.02	48,837	+0.06(+0.28%)
Apr 04, 2003	21.02	21.02	20.91	20.97	21,174	+0.00(+0.00%)
Apr 03, 2003	21.01	21.02	20.91	20.97	39,843	+0.05(+0.22%)
Apr 02, 2003	21.05	21.08	20.88	20.92	21,515	-0.19(-0.92%)
Apr 01, 2003	21.06	21.11	20.94	21.11	19,921	+0.15(+0.70%)
Mar 31, 2003	20.88	20.99	20.85	20.97	60,676	+0.01(+0.02%)
Mar 28, 2003	20.89	21.08	20.89	20.96	106,895	-0.05(-0.25%)
Mar 27, 2003	21.05	21.11	20.94	21.01	21,287	-0.08(-0.39%)
Mar 26, 2003	20.82	21.12	20.82	21.09	26,752	+0.19(+0.90%)
Mar 25, 2003	20.90	20.91	20.82	20.91	762,724	+0.05(+0.22%)
Mar 24, 2003	21.08	21.08	20.85	20.86	9,562	-0.22(-1.06%)
Mar 21, 2003	21.23	21.23	20.97	21.08	16,620	-0.05(-0.22%)
Mar 20, 2003	20.99	21.14	20.98	21.13	18,669	-0.01(-0.06%)
Mar 19, 2003	21.01	21.18	21.01	21.14	8,424	+0.02(+0.08%)
Mar 18, 2003	21.06	21.12	20.88	21.12	34,834	+0.09(+0.45%)
Mar 17, 2003	20.46	21.08	20.46	21.03	19,925	+0.47(+2.31%)
Mar 14, 2003	20.51	20.58	20.44	20.56	33,241	+0.04(+0.20%)
Mar 13, 2003	20.41	20.52	20.37	20.51	28,346	+0.10(+0.49%)
Mar 12, 2003	20.15	20.51	20.15	20.41	13,870	+0.15(+0.75%)
Mar 11, 2003	20.22	20.49	20.15	20.26	10,814	+0.05(+0.23%)
Mar 10, 2003	20.33	20.50	20.22	20.22	12,863	-0.20(-0.98%)
Mar 07, 2003	20.44	20.50	20.33	20.41	8,310	-0.08(-0.40%)
Mar 06, 2003	20.37	20.61	20.37	20.50	83,672	+0.15(+0.72%)
Mar 05, 2003	20.35	20.49	20.15	20.35	18,441	-0.08(-0.40%)
Mar 04, 2003	20.52	20.52	20.33	20.43	17,075	-0.07(-0.34%)
Mar 03, 2003	20.43	20.50	20.39	20.50	13,319	+0.12(+0.57%)
Feb 28, 2003	20.48	20.53	20.39	20.39	12,750	+0.01(+0.03%)
Feb 27, 2003	20.44	20.50	20.38	20.38	15,026	-0.06(-0.29%)
Feb 26, 2003	20.50	20.54	20.33	20.44	11,953	-0.06(-0.29%)
Feb 25, 2003	20.24	20.50	20.10	20.50	11,839	+0.29(+1.42%)
Feb 24, 2003	20.40	20.43	20.20	20.21	8,993	-0.28(-1.37%)
Feb 21, 2003	19.71	20.50	19.65	20.49	22,312	+0.88(+4.48%)
Feb 20, 2003	19.88	19.88	19.61	19.61	24,133	-0.02(-0.12%)
Feb 19, 2003	19.76	19.86	19.61	19.64	5,008	-0.26(-1.32%)
Feb 18, 2003	19.81	19.90	19.61	19.90	25,955	+0.16(+0.83%)
Feb 14, 2003	19.54	19.74	19.54	19.74	44,625	+0.22(+1.14%)
Feb 13, 2003	19.74	19.74	19.51	19.51	9,676	-0.01(-0.06%)
Feb 12, 2003	19.67	19.65	19.48	19.52	34,948	+0.04(+0.21%)
Feb 11, 2003	19.67	19.67	19.48	19.48	23,792	-0.08(-0.39%)
Feb 10, 2003	19.79	19.79	19.43	19.56	40,982	-0.25(-1.27%)
Feb 07, 2003	19.98	20.00	19.81	19.81	25,955	-0.33(-1.63%)
Feb 06, 2003	20.18	20.18	19.98	20.14	12,522	+0.05(+0.26%)
Feb 05, 2003	20.23	20.23	20.06	20.09	19,125	-0.12(-0.61%)
Feb 04, 2003	20.20	20.22	20.18	20.21	15,368	-0.16(-0.78%)

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.