Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	29.05	29.33	29.00	29.09	1,807,800	+0.05(+0.15%)
Apr 29, 2003	29.29	29.29	28.84	29.04	2,221,600	-0.27(-0.90%)
Apr 28, 2003	28.60	29.65	28.43	29.30	1,443,100	+0.72(+2.52%)
Apr 25, 2003	28.78	29.05	28.07	28.59	4,461,800	-0.18(-0.64%)
Apr 24, 2003	29.23	29.23	28.60	28.77	1,611,900	-0.46(-1.56%)
Apr 23, 2003	29.03	29.32	28.75	29.23	2,059,900	+0.20(+0.67%)
Apr 22, 2003	28.52	29.07	28.43	29.03	1,730,100	+0.53(+1.84%)
Apr 21, 2003	28.52	28.71	28.44	28.50	803,800	-0.02(-0.07%)
Apr 17, 2003	28.50	28.60	28.20	28.52	1,786,000	-0.12(-0.44%)
Apr 16, 2003	29.00	29.00	28.55	28.65	2,108,900	-0.35(-1.21%)
Apr 15, 2003	29.05	29.14	28.84	29.00	1,628,200	-0.25(-0.84%)
Apr 14, 2003	28.82	29.25	28.82	29.25	737,100	+0.46(+1.62%)
Apr 11, 2003	28.86	29.18	28.75	28.78	949,900	-0.00(-0.02%)
Apr 10, 2003	28.80	28.80	28.52	28.79	1,130,900	+0.21(+0.73%)
Apr 09, 2003	28.50	29.04	28.50	28.57	1,320,900	-0.05(-0.17%)
Apr 08, 2003	28.45	28.73	28.36	28.62	1,372,900	+0.10(+0.35%)
Apr 07, 2003	29.15	29.30	28.52	28.52	1,451,400	-0.30(-1.06%)
Apr 04, 2003	29.05	29.12	28.75	28.83	1,707,600	-0.10(-0.33%)
Apr 03, 2003	28.95	29.12	28.77	28.93	1,851,300	-0.02(-0.09%)
Apr 02, 2003	28.68	29.11	28.62	28.95	1,875,800	+0.50(+1.78%)
Apr 01, 2003	28.62	28.85	28.25	28.45	2,089,800	-0.08(-0.28%)
Mar 31, 2003	28.10	29.00	28.10	28.52	2,210,500	+0.07(+0.26%)
Mar 28, 2003	27.61	28.54	27.36	28.45	2,252,000	+0.68(+2.43%)
Mar 27, 2003	27.20	27.96	27.18	27.77	1,740,500	+0.16(+0.58%)
Mar 26, 2003	27.82	27.94	27.55	27.61	1,781,400	-0.14(-0.49%)
Mar 25, 2003	27.68	27.93	27.48	27.75	897,600	+0.20(+0.73%)
Mar 24, 2003	27.95	27.95	27.36	27.55	1,048,200	-0.61(-2.17%)
Mar 21, 2003	27.98	28.16	27.68	28.16	1,434,000	+0.54(+1.94%)
Mar 20, 2003	27.13	27.68	27.13	27.62	2,607,900	+0.25(+0.93%)
Mar 19, 2003	26.85	27.37	26.80	27.37	1,764,900	+0.52(+1.94%)
Mar 18, 2003	26.98	27.16	26.69	26.85	1,535,100	-0.48(-1.76%)
Mar 17, 2003	26.40	27.36	26.37	27.33	1,116,400	+0.80(+3.03%)
Mar 14, 2003	26.50	26.60	26.16	26.52	1,106,400	+0.02(+0.09%)
Mar 13, 2003	26.50	26.55	26.25	26.50	1,572,400	+0.30(+1.15%)
Mar 12, 2003	25.60	26.23	25.48	26.20	10,910,000	+0.63(+2.48%)
Mar 11, 2003	25.40	25.90	25.32	25.57	1,355,300	+0.25(+0.97%)
Mar 10, 2003	25.82	25.82	25.28	25.32	1,243,900	-0.54(-2.11%)
Mar 07, 2003	25.50	25.86	25.35	25.86	1,061,900	+0.23(+0.92%)
Mar 06, 2003	25.62	25.80	25.50	25.63	964,800	-0.04(-0.16%)
Mar 05, 2003	25.55	25.75	25.39	25.67	1,156,800	+0.06(+0.23%)
Mar 04, 2003	25.80	25.90	25.61	25.61	1,323,100	-0.14(-0.54%)
Mar 03, 2003	26.04	26.18	25.70	25.75	1,541,900	-0.25(-0.96%)
Feb 28, 2003	26.25	26.42	25.93	26.00	1,353,500	-0.25(-0.97%)
Feb 27, 2003	26.25	26.55	26.16	26.25	1,241,500	+0.11(+0.40%)
Feb 26, 2003	26.38	26.39	26.10	26.15	829,000	-0.30(-1.15%)
Feb 25, 2003	26.34	26.45	25.84	26.45	1,129,800	+0.11(+0.44%)
Feb 24, 2003	26.52	26.52	26.25	26.34	900,700	-0.08(-0.30%)
Feb 21, 2003	26.02	26.62	26.00	26.42	962,800	+0.40(+1.54%)
Feb 20, 2003	25.91	26.09	25.80	26.02	709,500	+0.11(+0.42%)
Feb 19, 2003	26.13	26.14	25.77	25.91	471,900	-0.25(-0.94%)
Feb 18, 2003	25.95	26.25	25.94	26.16	544,900	+0.24(+0.93%)
Feb 14, 2003	25.83	25.99	25.50	25.91	802,800	+0.09(+0.33%)
Feb 13, 2003	25.86	26.00	25.52	25.83	825,200	-0.03(-0.10%)
Feb 12, 2003	26.02	26.21	25.76	25.86	752,700	-0.22(-0.86%)
Feb 11, 2003	26.43	26.56	25.98	26.08	1,440,800	-0.11(-0.40%)
Feb 10, 2003	25.95	26.27	25.80	26.18	1,401,900	+0.24(+0.93%)
Feb 07, 2003	25.89	26.18	25.77	25.95	1,261,100	+0.12(+0.48%)
Feb 06, 2003	25.57	25.86	25.43	25.82	1,234,400	+0.25(+0.96%)
Feb 05, 2003	25.59	25.93	25.42	25.57	1,389,100	-0.02(-0.06%)
Feb 04, 2003	25.27	25.80	25.16	25.59	2,286,600	+0.59(+2.36%)

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.