Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	45.30	45.85	45.30	45.60	88,000	-0.77(-1.66%)
Apr 29, 2003	46.47	46.83	46.36	46.37	100,500	+0.05(+0.11%)
Apr 28, 2003	45.82	46.70	45.82	46.32	111,200	+0.50(+1.09%)
Apr 25, 2003	45.34	46.25	45.02	45.82	117,500	+0.81(+1.80%)
Apr 24, 2003	45.25	45.25	44.80	45.01	82,500	+0.56(+1.26%)
Apr 23, 2003	44.32	44.60	44.30	44.45	89,000	+0.13(+0.29%)
Apr 22, 2003	43.75	44.55	43.37	44.32	87,200	+0.78(+1.79%)
Apr 21, 2003	43.00	43.59	42.99	43.54	83,000	+0.44(+1.02%)
Apr 17, 2003	43.00	43.66	42.85	43.10	118,500	+0.10(+0.23%)
Apr 16, 2003	43.10	43.72	42.85	43.00	102,300	+0.10(+0.23%)
Apr 15, 2003	42.25	42.99	42.00	42.90	116,900	+0.05(+0.12%)
Apr 14, 2003	42.90	43.40	42.52	42.85	103,900	-0.45(-1.04%)
Apr 11, 2003	43.35	43.80	42.86	43.30	136,400	+0.10(+0.23%)
Apr 10, 2003	43.50	43.55	42.00	43.20	442,300	-0.89(-2.02%)
Apr 09, 2003	45.75	45.75	43.00	44.09	348,100	-1.89(-4.11%)
Apr 08, 2003	46.60	46.61	45.50	45.98	113,400	-0.67(-1.44%)
Apr 07, 2003	46.63	46.65	46.15	46.65	58,600	+0.19(+0.41%)
Apr 04, 2003	46.05	46.50	45.95	46.46	32,900	+0.58(+1.26%)
Apr 03, 2003	46.38	46.45	45.88	45.88	62,400	-0.49(-1.06%)
Apr 02, 2003	46.00	46.54	46.00	46.37	66,400	+0.03(+0.06%)
Apr 01, 2003	45.60	46.34	45.60	46.34	50,700	+0.64(+1.40%)
Mar 31, 2003	45.15	45.80	45.11	45.70	44,600	+0.45(+0.99%)
Mar 28, 2003	45.30	45.40	45.01	45.25	30,600	-0.05(-0.11%)
Mar 27, 2003	45.25	45.32	45.07	45.30	34,100	+0.07(+0.15%)
Mar 26, 2003	45.32	45.49	45.18	45.23	23,900	-0.04(-0.09%)
Mar 25, 2003	45.40	45.48	45.15	45.27	26,300	+0.03(+0.07%)
Mar 24, 2003	44.80	45.45	44.80	45.24	39,300	+0.36(+0.80%)
Mar 21, 2003	45.30	45.39	44.65	44.88	42,700	-0.22(-0.49%)
Mar 20, 2003	44.75	45.10	44.45	45.10	46,600	+0.43(+0.96%)
Mar 19, 2003	44.37	45.00	44.35	44.67	66,500	+0.32(+0.72%)
Mar 18, 2003	44.60	44.80	44.25	44.35	81,600	-0.36(-0.81%)
Mar 17, 2003	45.20	45.24	44.71	44.71	58,700	-0.49(-1.08%)
Mar 14, 2003	45.30	45.50	45.04	45.20	59,100	+0.05(+0.11%)
Mar 13, 2003	44.50	45.20	44.50	45.15	56,700	+0.65(+1.46%)
Mar 12, 2003	44.60	44.83	44.35	44.50	77,300	-0.25(-0.56%)
Mar 11, 2003	44.65	44.95	44.50	44.75	39,400	+0.07(+0.16%)
Mar 10, 2003	44.50	44.76	44.49	44.68	51,200	+0.08(+0.18%)
Mar 07, 2003	44.75	45.10	44.57	44.60	51,600	-0.34(-0.76%)
Mar 06, 2003	44.50	44.95	44.30	44.94	48,200	+0.53(+1.19%)
Mar 05, 2003	44.51	44.85	44.30	44.41	59,400	-0.19(-0.43%)
Mar 04, 2003	44.32	44.75	44.25	44.60	62,300	+0.03(+0.07%)
Mar 03, 2003	44.90	44.90	44.35	44.57	55,600	-0.22(-0.49%)
Feb 28, 2003	44.95	45.00	44.70	44.79	40,100	-0.02(-0.04%)
Feb 27, 2003	44.85	44.96	44.52	44.81	55,000	+0.11(+0.25%)
Feb 26, 2003	44.85	44.90	44.05	44.70	69,800	-0.23(-0.51%)
Feb 25, 2003	45.40	45.40	44.65	44.93	135,300	-0.63(-1.38%)
Feb 24, 2003	45.50	45.85	45.30	45.56	65,800	+0.06(+0.13%)
Feb 21, 2003	45.20	45.70	45.10	45.50	60,600	+0.49(+1.09%)
Feb 20, 2003	45.10	45.15	44.55	45.01	56,400	+0.11(+0.24%)
Feb 19, 2003	44.81	45.00	44.77	44.90	40,500	+0.09(+0.20%)
Feb 18, 2003	45.40	45.40	44.46	44.81	73,800	+0.41(+0.92%)
Feb 14, 2003	44.35	44.50	44.13	44.40	46,200	-0.07(-0.16%)
Feb 13, 2003	45.05	45.06	44.00	44.47	60,500	-0.48(-1.07%)
Feb 12, 2003	45.10	45.12	44.60	44.95	64,400	-0.15(-0.33%)
Feb 11, 2003	44.95	45.10	44.65	45.10	53,200	+0.28(+0.62%)
Feb 10, 2003	45.25	45.25	44.75	44.82	98,500	+0.12(+0.27%)
Feb 07, 2003	44.20	44.70	44.05	44.70	43,500	+0.56(+1.27%)
Feb 06, 2003	44.00	44.14	43.75	44.14	64,500	+0.19(+0.43%)
Feb 05, 2003	43.80	43.95	43.75	43.95	61,300	-0.03(-0.07%)
Feb 04, 2003	43.50	43.98	43.45	43.98	68,100	+0.46(+1.06%)

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.