Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	40.11	40.34	39.57	40.18	634,107	+0.07(+0.18%)
Apr 29, 2003	40.04	40.37	39.47	40.11	949,746	+0.16(+0.40%)
Apr 28, 2003	39.42	40.14	39.29	39.95	648,022	+0.48(+1.21%)
Apr 25, 2003	40.40	40.68	39.27	39.48	852,905	-1.27(-3.12%)
Apr 24, 2003	41.19	41.19	40.01	40.75	729,364	-0.44(-1.07%)
Apr 23, 2003	41.37	41.40	40.81	41.19	1,410,761	-0.20(-0.49%)
Apr 22, 2003	39.41	41.50	39.11	41.39	1,910,806	+1.99(+5.05%)
Apr 21, 2003	39.03	39.42	38.80	39.41	1,057,788	+0.28(+0.72%)
Apr 17, 2003	37.21	39.18	37.21	39.12	1,344,918	+1.92(+5.16%)
Apr 16, 2003	38.72	38.72	37.15	37.20	1,752,760	-1.60(-4.12%)
Apr 15, 2003	36.02	38.90	35.80	38.80	3,212,734	+2.80(+7.78%)
Apr 14, 2003	35.49	36.07	35.29	36.00	1,091,501	+0.51(+1.44%)
Apr 11, 2003	35.84	36.35	35.18	35.49	439,180	+0.20(+0.58%)
Apr 10, 2003	35.36	35.55	34.94	35.29	661,032	+0.03(+0.08%)
Apr 09, 2003	36.06	36.44	35.26	35.26	668,160	-0.64(-1.77%)
Apr 08, 2003	36.11	36.17	35.59	35.90	905,285	-0.16(-0.44%)
Apr 07, 2003	36.83	37.33	35.95	36.06	1,468,798	-0.42(-1.16%)
Apr 04, 2003	36.20	36.90	36.20	36.48	966,716	+0.29(+0.81%)
Apr 03, 2003	36.64	36.95	35.84	36.19	1,081,432	-0.37(-1.02%)
Apr 02, 2003	36.02	36.76	35.60	36.56	974,862	+1.46(+4.15%)
Apr 01, 2003	34.84	35.42	34.46	35.10	1,037,989	+0.39(+1.12%)
Mar 31, 2003	34.91	35.32	34.31	34.71	873,156	-0.63(-1.78%)
Mar 28, 2003	35.83	36.47	35.08	35.34	884,242	-0.49(-1.36%)
Mar 27, 2003	35.51	36.17	34.86	35.83	989,569	+0.32(+0.90%)
Mar 26, 2003	35.45	35.75	35.10	35.51	700,742	+0.08(+0.22%)
Mar 25, 2003	35.27	35.91	35.09	35.43	1,101,344	+0.07(+0.20%)
Mar 24, 2003	36.42	36.42	35.07	35.36	1,427,052	-1.06(-2.91%)
Mar 21, 2003	35.73	36.53	34.93	36.42	1,522,988	+1.43(+4.09%)
Mar 20, 2003	35.00	35.25	34.21	34.99	1,025,092	-0.20(-0.58%)
Mar 19, 2003	34.57	35.19	34.49	35.19	869,196	+0.58(+1.69%)
Mar 18, 2003	34.34	34.96	34.25	34.61	1,180,084	+0.34(+0.98%)
Mar 17, 2003	32.70	34.46	32.44	34.27	1,769,504	+1.56(+4.78%)
Mar 14, 2003	32.70	33.14	32.40	32.70	1,208,933	+0.11(+0.35%)
Mar 13, 2003	31.73	32.79	31.69	32.59	2,430,197	+0.95(+2.99%)
Mar 12, 2003	32.26	32.51	31.20	31.64	2,052,674	-0.62(-1.92%)
Mar 11, 2003	32.70	33.01	32.26	32.26	1,643,361	-0.44(-1.35%)
Mar 10, 2003	33.81	33.85	32.59	32.70	1,649,470	-1.20(-3.55%)
Mar 07, 2003	32.93	34.20	32.75	33.91	1,095,800	+0.32(+0.95%)
Mar 06, 2003	33.63	34.00	33.32	33.59	897,705	-0.27(-0.78%)
Mar 05, 2003	33.09	34.09	33.02	33.85	1,381,346	+0.66(+2.00%)
Mar 04, 2003	34.77	34.83	32.01	33.19	5,382,501	-1.58(-4.55%)
Mar 03, 2003	35.43	35.45	34.76	34.77	744,298	-0.11(-0.30%)
Feb 28, 2003	34.98	35.42	34.66	34.88	1,120,010	-0.12(-0.35%)
Feb 27, 2003	34.49	35.25	33.94	35.00	1,014,684	+0.70(+2.04%)
Feb 26, 2003	35.07	35.08	34.03	34.30	1,417,436	-0.95(-2.68%)
Feb 25, 2003	35.34	35.42	34.48	35.25	1,914,766	-0.09(-0.25%)
Feb 24, 2003	36.46	36.46	34.84	35.34	1,781,383	-1.32(-3.59%)
Feb 21, 2003	36.69	36.83	36.10	36.66	1,262,105	-0.04(-0.10%)
Feb 20, 2003	37.01	37.21	36.52	36.69	588,288	-0.31(-0.84%)
Feb 19, 2003	37.21	37.22	36.77	37.00	508,643	-0.37(-0.99%)
Feb 18, 2003	37.16	38.04	37.14	37.37	653,000	+0.34(+0.93%)
Feb 14, 2003	36.55	37.05	36.24	37.03	1,168,205	+0.65(+1.80%)
Feb 13, 2003	36.24	36.52	36.03	36.37	1,362,453	+0.13(+0.37%)
Feb 12, 2003	36.39	36.74	36.21	36.24	599,149	-0.10(-0.27%)
Feb 11, 2003	36.87	37.10	36.28	36.34	1,159,720	-0.48(-1.30%)
Feb 10, 2003	36.24	36.82	36.03	36.82	1,163,793	+0.80(+2.21%)
Feb 07, 2003	36.42	36.55	35.75	36.02	1,019,096	-0.22(-0.61%)
Feb 06, 2003	37.04	37.09	35.90	36.24	1,218,888	-0.90(-2.43%)
Feb 05, 2003	37.43	37.45	36.89	37.14	931,192	+0.11(+0.31%)
Feb 04, 2003	38.39	38.39	36.40	37.03	854,602	-1.35(-3.52%)

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.