Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	40.55	41.21	40.25	41.05	1,102,719	+0.36(+0.88%)
Apr 29, 2003	40.95	41.35	40.54	40.69	1,039,977	-0.06(-0.14%)
Apr 28, 2003	40.01	40.85	40.01	40.75	633,055	+0.72(+1.79%)
Apr 25, 2003	40.47	40.47	39.74	40.03	674,683	-0.39(-0.97%)
Apr 24, 2003	40.47	40.60	39.71	40.42	738,505	-0.30(-0.74%)
Apr 23, 2003	40.65	40.89	40.40	40.72	866,747	-0.02(-0.06%)
Apr 22, 2003	39.67	40.76	39.28	40.75	1,442,460	+1.15(+2.91%)
Apr 21, 2003	38.73	40.21	38.44	39.59	2,432,891	+1.87(+4.95%)
Apr 17, 2003	36.79	37.80	36.73	37.73	765,497	+0.62(+1.66%)
Apr 16, 2003	37.57	37.64	36.89	37.11	809,044	-0.43(-1.15%)
Apr 15, 2003	37.02	37.55	36.79	37.54	626,097	+0.56(+1.51%)
Apr 14, 2003	36.23	37.01	36.22	36.99	657,168	+0.90(+2.49%)
Apr 11, 2003	36.06	36.57	35.99	36.09	528,926	+0.05(+0.14%)
Apr 10, 2003	35.40	36.18	35.40	36.04	615,660	+0.63(+1.77%)
Apr 09, 2003	35.84	36.19	35.40	35.41	541,162	-0.38(-1.05%)
Apr 08, 2003	35.66	35.84	35.43	35.79	478,420	+0.14(+0.40%)
Apr 07, 2003	36.50	37.14	35.55	35.64	772,695	-0.16(-0.44%)
Apr 04, 2003	35.64	36.06	35.62	35.80	632,335	+0.16(+0.44%)
Apr 03, 2003	36.44	36.54	35.59	35.64	980,114	-0.73(-2.02%)
Apr 02, 2003	36.27	36.69	36.13	36.38	608,222	+0.42(+1.16%)
Apr 01, 2003	35.56	35.98	35.22	35.96	758,419	+0.30(+0.84%)
Mar 31, 2003	35.99	36.01	35.36	35.66	678,916	-0.60(-1.66%)
Mar 28, 2003	35.78	36.27	35.69	36.26	479,691	+0.18(+0.51%)
Mar 27, 2003	36.18	36.19	35.27	36.08	36,229,456	-0.18(-0.51%)
Mar 26, 2003	36.67	36.67	35.94	36.26	675,032	-0.07(-0.18%)
Mar 25, 2003	35.99	36.51	35.86	36.33	428,307	+0.35(+0.97%)
Mar 24, 2003	36.14	36.65	35.83	35.98	446,096	-1.08(-2.92%)
Mar 21, 2003	36.72	37.33	36.38	37.06	619,788	+0.67(+1.83%)
Mar 20, 2003	36.45	36.71	35.65	36.39	783,012	+0.30(+0.83%)
Mar 19, 2003	35.33	36.10	35.33	36.09	351,562	+0.72(+2.03%)
Mar 18, 2003	35.64	35.79	35.04	35.38	474,449	-0.27(-0.77%)
Mar 17, 2003	35.01	35.80	34.76	35.65	836,866	+0.58(+1.66%)
Mar 14, 2003	35.10	35.28	34.64	35.07	532,868	-0.01(-0.02%)
Mar 13, 2003	34.18	35.09	34.07	35.08	650,330	+1.24(+3.67%)
Mar 12, 2003	34.09	34.24	33.17	33.83	776,851	-0.28(-0.83%)
Mar 11, 2003	34.59	34.79	33.91	34.12	708,273	-0.43(-1.23%)
Mar 10, 2003	35.55	35.55	34.29	34.54	502,293	-0.93(-2.61%)
Mar 07, 2003	34.84	35.55	34.08	35.47	473,502	+0.53(+1.53%)
Mar 06, 2003	35.27	35.39	34.93	34.94	412,919	-0.38(-1.09%)
Mar 05, 2003	34.93	35.39	34.68	35.32	690,519	+0.38(+1.10%)
Mar 04, 2003	35.30	35.76	34.93	34.94	620,099	-0.53(-1.48%)
Mar 03, 2003	35.70	36.34	35.45	35.46	634,015	-0.18(-0.51%)
Feb 28, 2003	35.44	36.32	35.41	35.64	647,571	+0.23(+0.66%)
Feb 27, 2003	35.09	35.72	34.89	35.41	678,642	+0.37(+1.07%)
Feb 26, 2003	35.25	35.31	34.79	35.04	633,055	-0.26(-0.73%)
Feb 25, 2003	34.94	35.30	34.41	35.29	519,688	+0.33(+0.95%)
Feb 24, 2003	35.60	35.64	34.85	34.96	623,458	-0.68(-1.92%)
Feb 21, 2003	34.93	35.76	34.40	35.64	759,738	+0.87(+2.50%)
Feb 20, 2003	34.89	35.01	34.64	34.78	464,144	-0.20(-0.57%)
Feb 19, 2003	34.64	35.02	34.55	34.98	731,067	+0.35(+1.01%)
Feb 18, 2003	34.06	34.97	33.98	34.63	554,958	+0.62(+1.81%)
Feb 14, 2003	33.47	34.11	33.38	34.01	692,798	+0.58(+1.72%)
Feb 13, 2003	33.31	33.58	32.79	33.43	754,940	+0.14(+0.43%)
Feb 12, 2003	33.56	33.96	33.24	33.29	574,992	-0.23(-0.70%)
Feb 11, 2003	34.22	34.44	33.43	33.53	1,004,467	-0.22(-0.64%)
Feb 10, 2003	33.34	33.84	33.33	33.74	630,776	+0.25(+0.75%)
Feb 07, 2003	33.98	34.57	33.41	33.49	513,210	-0.48(-1.40%)
Feb 06, 2003	34.18	34.30	33.62	33.97	745,822	-0.26(-0.75%)
Feb 05, 2003	34.08	34.90	34.07	34.23	902,377	+0.10(+0.29%)
Feb 04, 2003	34.93	34.93	33.99	34.13	684,040	-0.83(-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.