Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	37.03	37.64	36.76	37.49	1,207,372	+0.33(+0.88%)
Apr 29, 2003	37.40	37.76	37.02	37.16	1,138,676	-0.05(-0.14%)
Apr 28, 2003	36.54	37.30	36.54	37.21	693,135	+0.65(+1.79%)
Apr 25, 2003	36.96	36.96	36.29	36.56	738,714	-0.36(-0.97%)
Apr 24, 2003	36.96	37.08	36.27	36.92	808,592	-0.27(-0.74%)
Apr 23, 2003	37.12	37.34	36.89	37.19	949,006	-0.02(-0.06%)
Apr 22, 2003	36.23	37.23	35.87	37.21	1,579,356	+1.05(+2.91%)
Apr 21, 2003	35.37	36.73	35.10	36.16	2,663,785	+1.71(+4.95%)
Apr 17, 2003	33.60	34.53	33.54	34.46	838,146	+0.56(+1.66%)
Apr 16, 2003	34.31	34.37	33.69	33.89	885,826	-0.40(-1.15%)
Apr 15, 2003	33.81	34.30	33.60	34.29	685,517	+0.51(+1.51%)
Apr 14, 2003	33.09	33.80	33.08	33.78	719,537	+0.82(+2.49%)
Apr 11, 2003	32.93	33.40	32.87	32.96	579,123	+0.05(+0.14%)
Apr 10, 2003	32.33	33.04	32.33	32.91	674,089	+0.57(+1.77%)
Apr 09, 2003	32.73	33.05	32.33	32.34	592,521	-0.34(-1.05%)
Apr 08, 2003	32.57	32.74	32.36	32.68	523,825	+0.13(+0.40%)
Apr 07, 2003	33.34	33.92	32.47	32.55	846,027	-0.14(-0.44%)
Apr 04, 2003	32.55	32.93	32.53	32.70	692,347	+0.14(+0.44%)
Apr 03, 2003	33.28	33.37	32.51	32.55	1,073,132	-0.67(-2.02%)
Apr 02, 2003	33.13	33.51	33.00	33.22	665,946	+0.38(+1.16%)
Apr 01, 2003	32.48	32.86	32.17	32.84	830,396	+0.27(+0.84%)
Mar 31, 2003	32.87	32.89	32.30	32.57	743,348	-0.55(-1.66%)
Mar 28, 2003	32.68	33.13	32.60	33.12	525,216	+0.17(+0.51%)
Mar 27, 2003	33.04	33.05	32.21	32.95	39,667,804	-0.17(-0.51%)
Mar 26, 2003	33.49	33.49	32.83	33.12	739,096	-0.06(-0.18%)
Mar 25, 2003	32.87	33.35	32.75	33.18	468,956	+0.32(+0.97%)
Mar 24, 2003	33.00	33.48	32.72	32.86	488,432	-0.99(-2.92%)
Mar 21, 2003	33.54	34.09	33.22	33.85	678,609	+0.61(+1.83%)
Mar 20, 2003	33.29	33.53	32.56	33.24	857,323	+0.27(+0.83%)
Mar 19, 2003	32.26	32.97	32.26	32.97	384,927	+0.65(+2.03%)
Mar 18, 2003	32.55	32.68	32.00	32.31	519,477	-0.25(-0.77%)
Mar 17, 2003	31.98	32.70	31.75	32.56	916,289	+0.53(+1.66%)
Mar 14, 2003	32.06	32.22	31.63	32.03	583,439	-0.01(-0.02%)
Mar 13, 2003	31.21	32.04	31.12	32.04	712,050	+1.13(+3.67%)
Mar 12, 2003	31.14	31.28	30.29	30.90	850,578	-0.26(-0.83%)
Mar 11, 2003	31.59	31.77	30.97	31.16	775,492	-0.39(-1.23%)
Mar 10, 2003	32.47	32.47	31.32	31.55	549,963	-0.85(-2.61%)
Mar 07, 2003	31.82	32.47	31.13	32.39	518,439	+0.49(+1.53%)
Mar 06, 2003	32.21	32.32	31.90	31.91	452,107	-0.35(-1.09%)
Mar 05, 2003	31.90	32.33	31.67	32.26	756,052	+0.35(+1.10%)
Mar 04, 2003	32.24	32.66	31.90	31.91	678,949	-0.48(-1.48%)
Mar 03, 2003	32.61	33.19	32.38	32.39	694,186	-0.17(-0.51%)
Feb 28, 2003	32.37	33.17	32.34	32.55	709,029	+0.21(+0.66%)
Feb 27, 2003	32.04	32.62	31.86	32.34	743,048	+0.34(+1.07%)
Feb 26, 2003	32.20	32.25	31.77	32.00	693,135	-0.24(-0.73%)
Feb 25, 2003	31.91	32.24	31.43	32.23	569,009	+0.30(+0.95%)
Feb 24, 2003	32.52	32.55	31.83	31.93	682,627	-0.62(-1.92%)
Feb 21, 2003	31.90	32.66	31.42	32.55	831,841	+0.79(+2.50%)
Feb 20, 2003	31.87	31.98	31.64	31.76	508,194	-0.18(-0.57%)
Feb 19, 2003	31.63	31.98	31.56	31.95	800,449	+0.32(+1.01%)
Feb 18, 2003	31.11	31.94	31.03	31.63	607,626	+0.56(+1.81%)
Feb 14, 2003	30.57	31.15	30.49	31.06	758,548	+0.53(+1.72%)
Feb 13, 2003	30.42	30.67	29.95	30.54	826,587	+0.13(+0.43%)
Feb 12, 2003	30.65	31.02	30.36	30.41	629,562	-0.21(-0.70%)
Feb 11, 2003	31.25	31.45	30.54	30.62	1,099,796	-0.20(-0.64%)
Feb 10, 2003	30.45	30.91	30.44	30.82	690,640	+0.23(+0.75%)
Feb 07, 2003	31.03	31.57	30.51	30.59	561,916	-0.43(-1.40%)
Feb 06, 2003	31.21	31.33	30.70	31.02	816,605	-0.24(-0.75%)
Feb 05, 2003	31.13	31.88	31.12	31.26	988,017	+0.09(+0.29%)
Feb 04, 2003	31.90	31.90	31.05	31.17	748,959	-0.76(-2.38%)

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.