Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	28.77	29.33	28.41	29.12	2,434,628	+0.27(+0.95%)
Apr 29, 2003	28.44	28.87	28.35	28.85	2,264,162	+0.47(+1.65%)
Apr 28, 2003	27.74	28.41	27.74	28.38	1,470,548	+0.56(+2.00%)
Apr 25, 2003	27.97	28.14	27.71	27.82	1,083,750	-0.14(-0.50%)
Apr 24, 2003	28.11	28.21	27.78	27.97	1,199,236	-0.28(-1.00%)
Apr 23, 2003	27.88	28.28	27.70	28.25	1,409,293	+0.15(+0.55%)
Apr 22, 2003	26.95	28.12	26.83	28.09	2,082,193	+1.08(+3.99%)
Apr 21, 2003	26.99	27.18	26.78	27.01	1,444,253	+0.03(+0.10%)
Apr 17, 2003	26.81	27.03	26.38	26.99	1,734,389	+0.17(+0.65%)
Apr 16, 2003	27.71	27.71	26.79	26.81	2,521,131	-0.96(-3.45%)
Apr 15, 2003	27.06	27.86	26.81	27.77	2,168,397	+0.71(+2.62%)
Apr 14, 2003	26.37	27.06	26.35	27.06	2,472,128	+0.69(+2.61%)
Apr 11, 2003	26.34	26.58	26.05	26.37	1,680,455	+0.40(+1.55%)
Apr 10, 2003	25.51	25.97	25.46	25.97	1,783,840	+0.63(+2.48%)
Apr 09, 2003	25.96	26.13	25.29	25.34	1,805,055	-0.62(-2.40%)
Apr 08, 2003	26.00	26.23	25.75	25.96	1,317,711	-0.04(-0.15%)
Apr 07, 2003	26.71	27.01	25.98	26.00	1,303,667	-0.21(-0.79%)
Apr 04, 2003	26.16	26.39	26.10	26.21	1,204,764	+0.21(+0.80%)
Apr 03, 2003	26.26	26.43	25.90	26.00	1,187,284	-0.23(-0.87%)
Apr 02, 2003	26.10	26.51	26.02	26.23	1,581,253	+0.43(+1.69%)
Apr 01, 2003	25.39	26.06	25.34	25.80	2,503,502	+0.44(+1.74%)
Mar 31, 2003	24.83	25.64	24.83	25.35	2,167,799	-0.25(-0.97%)
Mar 28, 2003	25.60	25.72	25.40	25.60	1,374,632	-0.11(-0.44%)
Mar 27, 2003	25.97	25.97	25.55	25.72	1,344,603	-0.25(-0.98%)
Mar 26, 2003	26.14	26.14	25.74	25.97	2,655,741	-0.17(-0.64%)
Mar 25, 2003	25.98	26.47	25.88	26.14	2,439,708	+0.13(+0.51%)
Mar 24, 2003	26.44	26.45	25.90	26.00	2,199,024	-0.77(-2.88%)
Mar 21, 2003	26.20	26.85	25.91	26.77	2,884,772	+0.82(+3.17%)
Mar 20, 2003	25.40	26.07	25.17	25.95	2,348,275	+0.55(+2.16%)
Mar 19, 2003	25.50	26.12	25.23	25.40	3,100,207	-0.09(-0.37%)
Mar 18, 2003	26.00	26.14	25.27	25.50	2,488,412	-0.43(-1.68%)
Mar 17, 2003	25.11	25.93	25.01	25.93	1,984,186	+0.76(+3.00%)
Mar 14, 2003	25.56	25.56	25.09	25.17	2,553,850	-0.46(-1.80%)
Mar 13, 2003	25.55	25.69	25.03	25.64	2,441,351	+0.42(+1.67%)
Mar 12, 2003	25.36	25.64	24.92	25.21	2,650,811	-0.47(-1.82%)
Mar 11, 2003	26.00	26.04	25.32	25.68	2,088,617	-0.21(-0.83%)
Mar 10, 2003	26.71	26.71	25.86	25.90	1,454,263	-0.92(-3.44%)
Mar 07, 2003	26.85	27.11	26.64	26.82	1,833,740	-0.03(-0.10%)
Mar 06, 2003	27.05	27.10	26.67	26.85	1,235,690	-0.26(-0.96%)
Mar 05, 2003	26.83	27.27	26.77	27.11	1,423,486	+0.17(+0.62%)
Mar 04, 2003	27.26	27.33	26.89	26.94	1,293,807	-0.45(-1.64%)
Mar 03, 2003	27.70	27.90	27.33	27.39	1,185,193	-0.04(-0.15%)
Feb 28, 2003	27.20	27.64	27.20	27.43	1,293,807	+0.44(+1.64%)
Feb 27, 2003	26.87	27.38	26.72	26.99	1,411,983	+0.25(+0.95%)
Feb 26, 2003	26.94	27.00	26.65	26.73	1,225,381	-0.27(-0.99%)
Feb 25, 2003	27.51	27.06	26.47	27.00	1,980,750	-0.01(-0.02%)
Feb 24, 2003	27.51	27.51	26.94	27.01	1,040,573	-0.54(-1.94%)
Feb 21, 2003	27.43	27.76	27.08	27.54	1,121,399	+0.28(+1.03%)
Feb 20, 2003	27.69	27.69	27.19	27.26	1,187,882	-0.26(-0.95%)
Feb 19, 2003	27.52	27.76	27.28	27.52	1,098,391	-0.08(-0.29%)
Feb 18, 2003	27.45	27.88	27.45	27.60	859,500	+0.32(+1.18%)
Feb 14, 2003	26.91	27.34	26.57	27.28	1,021,151	+0.52(+1.93%)
Feb 13, 2003	26.71	26.94	26.37	26.77	933,154	+0.05(+0.20%)
Feb 12, 2003	27.02	27.48	26.70	26.71	1,181,607	-0.30(-1.11%)
Feb 11, 2003	27.44	27.65	26.93	27.01	1,457,550	-0.26(-0.96%)
Feb 10, 2003	27.11	27.35	26.85	27.28	2,342,896	+0.50(+1.87%)
Feb 07, 2003	27.07	27.18	26.72	26.77	1,746,490	-0.11(-0.40%)
Feb 06, 2003	26.79	27.09	26.47	26.88	1,460,089	-0.01(-0.02%)
Feb 05, 2003	27.04	27.37	26.79	26.89	1,371,047	-0.03(-0.10%)
Feb 04, 2003	26.95	26.97	26.57	26.91	1,971,636	-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.