Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	28.87	29.43	28.50	29.22	2,426,277	+0.28(+0.95%)
Apr 29, 2003	28.54	28.97	28.45	28.95	2,256,396	+0.47(+1.65%)
Apr 28, 2003	27.84	28.51	27.84	28.48	1,465,503	+0.56(+2.00%)
Apr 25, 2003	28.06	28.24	27.81	27.92	1,080,032	-0.14(-0.50%)
Apr 24, 2003	28.21	28.31	27.88	28.06	1,195,123	-0.28(-1.00%)
Apr 23, 2003	27.97	28.38	27.80	28.34	1,404,459	+0.15(+0.55%)
Apr 22, 2003	27.05	28.22	26.93	28.19	2,075,050	+1.08(+3.99%)
Apr 21, 2003	27.08	27.28	26.87	27.11	1,439,299	+0.03(+0.10%)
Apr 17, 2003	26.91	27.12	26.47	27.08	1,728,439	+0.17(+0.65%)
Apr 16, 2003	27.81	27.81	26.89	26.91	2,512,483	-0.96(-3.45%)
Apr 15, 2003	27.15	27.96	26.90	27.87	2,160,958	+0.71(+2.62%)
Apr 14, 2003	26.46	27.15	26.44	27.15	2,463,648	+0.69(+2.61%)
Apr 11, 2003	26.43	26.67	26.14	26.46	1,674,691	+0.40(+1.55%)
Apr 10, 2003	25.60	26.06	25.55	26.06	1,777,721	+0.63(+2.48%)
Apr 09, 2003	26.05	26.22	25.38	25.43	1,798,863	-0.62(-2.40%)
Apr 08, 2003	26.09	26.32	25.84	26.05	1,313,191	-0.04(-0.15%)
Apr 07, 2003	26.80	27.10	26.07	26.09	1,299,195	-0.21(-0.79%)
Apr 04, 2003	26.25	26.48	26.19	26.30	1,200,632	+0.21(+0.80%)
Apr 03, 2003	26.35	26.52	25.99	26.09	1,183,212	-0.23(-0.87%)
Apr 02, 2003	26.19	26.60	26.11	26.32	1,575,829	+0.44(+1.69%)
Apr 01, 2003	25.48	26.15	25.43	25.89	2,494,914	+0.44(+1.74%)
Mar 31, 2003	24.92	25.72	24.92	25.44	2,160,363	-0.25(-0.97%)
Mar 28, 2003	25.69	25.80	25.49	25.69	1,369,917	-0.11(-0.44%)
Mar 27, 2003	26.06	26.06	25.64	25.80	1,339,991	-0.26(-0.98%)
Mar 26, 2003	26.23	26.23	25.83	26.06	2,646,631	-0.17(-0.64%)
Mar 25, 2003	26.07	26.56	25.97	26.23	2,431,339	+0.13(+0.51%)
Mar 24, 2003	26.53	26.54	25.99	26.09	2,191,480	-0.77(-2.88%)
Mar 21, 2003	26.30	26.94	26.00	26.87	2,874,876	+0.83(+3.17%)
Mar 20, 2003	25.49	26.16	25.25	26.04	2,340,219	+0.55(+2.16%)
Mar 19, 2003	25.58	26.21	25.32	25.49	3,089,572	-0.09(-0.37%)
Mar 18, 2003	26.09	26.23	25.35	25.58	2,479,876	-0.44(-1.68%)
Mar 17, 2003	25.19	26.02	25.09	26.02	1,977,380	+0.76(+3.00%)
Mar 14, 2003	25.64	25.65	25.17	25.26	2,545,089	-0.46(-1.80%)
Mar 13, 2003	25.64	25.78	25.12	25.72	2,432,977	+0.42(+1.67%)
Mar 12, 2003	25.45	25.72	25.01	25.30	2,641,717	-0.47(-1.82%)
Mar 11, 2003	26.09	26.13	25.41	25.77	2,081,452	-0.21(-0.83%)
Mar 10, 2003	26.80	26.80	25.95	25.99	1,449,274	-0.93(-3.44%)
Mar 07, 2003	26.94	27.20	26.73	26.91	1,827,450	-0.03(-0.10%)
Mar 06, 2003	27.14	27.20	26.76	26.94	1,231,451	-0.26(-0.96%)
Mar 05, 2003	26.92	27.36	26.87	27.20	1,418,603	+0.17(+0.62%)
Mar 04, 2003	27.36	27.42	26.98	27.03	1,289,369	-0.45(-1.64%)
Mar 03, 2003	27.79	28.00	27.42	27.48	1,181,127	-0.04(-0.15%)
Feb 28, 2003	27.30	27.74	27.30	27.52	1,289,369	+0.44(+1.64%)
Feb 27, 2003	26.96	27.47	26.81	27.08	1,407,139	+0.26(+0.95%)
Feb 26, 2003	27.03	27.09	26.74	26.83	1,221,178	-0.27(-0.99%)
Feb 25, 2003	27.60	27.15	26.56	27.09	1,973,955	-0.01(-0.02%)
Feb 24, 2003	27.60	27.60	27.03	27.10	1,037,004	-0.54(-1.94%)
Feb 21, 2003	27.52	27.85	27.17	27.64	1,117,552	+0.28(+1.03%)
Feb 20, 2003	27.79	27.79	27.28	27.36	1,183,807	-0.26(-0.95%)
Feb 19, 2003	27.62	27.85	27.38	27.62	1,094,623	-0.08(-0.29%)
Feb 18, 2003	27.54	27.97	27.54	27.70	856,552	+0.32(+1.18%)
Feb 14, 2003	27.00	27.44	26.66	27.38	1,017,648	+0.52(+1.93%)
Feb 13, 2003	26.81	27.03	26.46	26.86	929,953	+0.05(+0.20%)
Feb 12, 2003	27.11	27.57	26.79	26.81	1,177,554	-0.30(-1.11%)
Feb 11, 2003	27.54	27.75	27.03	27.11	1,452,550	-0.26(-0.96%)
Feb 10, 2003	27.20	27.44	26.95	27.37	2,334,860	+0.50(+1.87%)
Feb 07, 2003	27.17	27.27	26.81	26.87	1,740,499	-0.11(-0.40%)
Feb 06, 2003	26.88	27.18	26.56	26.97	1,455,081	-0.01(-0.02%)
Feb 05, 2003	27.13	27.46	26.88	26.98	1,366,344	-0.03(-0.10%)
Feb 04, 2003	27.05	27.07	26.66	27.01	1,964,873	-0.16(-0.59%)

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.