Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	22.96	23.02	22.39	22.45	22,198	-0.59(-2.57%)
Apr 29, 2003	23.09	23.27	22.84	23.04	31,055	-0.21(-0.90%)
Apr 28, 2003	23.16	23.25	23.05	23.25	2,185	+0.41(+1.79%)
Apr 25, 2003	23.05	23.06	22.84	22.84	1,150	-0.03(-0.11%)
Apr 24, 2003	22.96	23.27	22.87	22.87	1,495	-0.17(-0.75%)
Apr 23, 2003	23.04	23.20	23.04	23.04	1,610	-0.22(-0.93%)
Apr 22, 2003	23.00	23.27	22.96	23.26	37,036	-0.01(-0.04%)
Apr 21, 2003	23.46	23.47	22.81	23.27	3,910	-0.07(-0.29%)
Apr 17, 2003	23.29	23.57	23.14	23.33	4,025	+0.12(+0.52%)
Apr 16, 2003	23.30	23.30	22.95	23.21	6,556	-0.06(-0.26%)
Apr 15, 2003	23.04	23.27	22.56	23.27	9,316	+0.23(+1.02%)
Apr 14, 2003	23.04	23.10	23.04	23.04	7,361	+0.01(+0.04%)
Apr 11, 2003	23.28	23.28	23.00	23.03	1,380	-0.52(-2.22%)
Apr 10, 2003	23.69	23.69	23.34	23.55	4,140	-0.07(-0.29%)
Apr 09, 2003	23.70	23.70	23.34	23.62	1,265	-0.06(-0.26%)
Apr 08, 2003	23.61	24.24	23.46	23.68	5,520	+0.19(+0.81%)
Apr 07, 2003	23.43	24.12	23.43	23.49	2,875	-0.18(-0.77%)
Apr 04, 2003	24.34	24.34	23.67	23.67	8,166	-0.58(-2.40%)
Apr 03, 2003	24.33	24.33	24.26	24.26	230	+0.11(+0.47%)
Apr 02, 2003	24.14	24.14	24.14	24.14	115	+0.23(+0.98%)
Apr 01, 2003	23.90	23.91	23.89	23.91	1,265	+0.13(+0.55%)
Mar 31, 2003	24.17	24.17	23.78	23.78	1,840	-0.29(-1.19%)
Mar 28, 2003	24.07	24.07	24.07	24.07	115	+0.42(+1.76%)
Mar 27, 2003	23.65	23.65	23.65	23.65	115	+0.01(+0.04%)
Mar 26, 2003	23.43	23.64	23.43	23.64	57,509	-0.26(-1.09%)
Mar 25, 2003	23.49	23.93	23.49	23.90	2,185	+0.24(+1.03%)
Mar 24, 2003	24.25	24.25	23.47	23.66	8,511	-0.64(-2.65%)
Mar 21, 2003	24.21	24.47	23.94	24.30	11,386	+0.06(+0.25%)
Mar 20, 2003	23.47	24.24	23.47	24.24	7,591	+0.55(+2.31%)
Mar 19, 2003	23.39	23.69	23.39	23.69	690	+0.26(+1.11%)
Mar 18, 2003	23.43	23.43	23.13	23.43	1,840	-0.03(-0.15%)
Mar 17, 2003	23.64	23.68	23.34	23.47	8,626	-0.23(-0.96%)
Mar 14, 2003	23.69	23.92	23.57	23.69	2,070	+0.00(+0.00%)
Mar 13, 2003	23.69	23.69	23.69	23.69	2,300	-0.03(-0.15%)
Mar 12, 2003	23.54	23.73	23.54	23.73	230	+0.20(+0.85%)
Mar 11, 2003	23.65	23.65	23.53	23.53	2,875	-0.10(-0.44%)
Mar 10, 2003	23.82	23.87	23.61	23.63	2,415	-0.23(-0.98%)
Mar 07, 2003	23.77	23.87	23.70	23.87	2,760	+0.00(+0.00%)
Mar 06, 2003	24.32	24.32	23.75	23.87	5,520	-0.39(-1.62%)
Mar 05, 2003	23.61	24.34	23.61	24.26	7,706	+0.52(+2.20%)
Mar 04, 2003	24.20	24.20	23.73	23.73	1,610	-0.46(-1.90%)
Mar 03, 2003	24.26	24.55	24.18	24.20	1,610	-0.06(-0.25%)
Feb 28, 2003	24.67	24.69	24.26	24.26	2,760	-0.50(-2.00%)
Feb 27, 2003	24.58	24.75	24.58	24.75	3,105	+0.30(+1.24%)
Feb 26, 2003	24.43	24.53	24.27	24.45	1,380	-0.23(-0.95%)
Feb 25, 2003	24.44	24.68	24.44	24.68	575	+0.23(+0.96%)
Feb 24, 2003	24.40	24.54	24.01	24.45	2,300	+0.04(+0.18%)
Feb 21, 2003	24.39	24.40	24.13	24.40	2,645	+0.03(+0.11%)
Feb 20, 2003	23.97	24.67	23.97	24.38	4,025	+0.15(+0.61%)
Feb 19, 2003	24.57	24.65	23.91	24.23	8,741	-0.37(-1.52%)
Feb 18, 2003	24.47	24.60	24.47	24.60	3,680	+0.23(+0.93%)
Feb 14, 2003	24.04	24.45	24.04	24.38	4,370	+0.13(+0.54%)
Feb 13, 2003	23.93	24.25	23.92	24.25	5,635	+0.17(+0.69%)
Feb 12, 2003	24.17	24.33	23.91	24.08	3,910	-0.04(-0.18%)
Feb 11, 2003	23.47	24.13	23.47	24.13	3,220	+0.51(+2.17%)
Feb 10, 2003	23.48	23.61	23.48	23.61	4,140	+0.10(+0.41%)
Feb 07, 2003	23.47	23.62	23.47	23.52	103,517	-0.02(-0.08%)
Feb 06, 2003	23.48	23.62	23.48	23.54	6,326	+0.01(+0.04%)
Feb 05, 2003	23.61	23.61	23.49	23.53	12,307	-0.03(-0.11%)
Feb 04, 2003	23.71	23.71	23.48	23.55	1,265	-0.36(-1.49%)

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.