Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.31	31.73	31.21	31.53	2,789,261	+0.10(+0.31%)
Apr 29, 2003	31.32	31.59	31.27	31.43	4,098,270	+0.21(+0.68%)
Apr 28, 2003	30.90	31.34	30.79	31.22	2,423,605	+0.54(+1.77%)
Apr 25, 2003	31.07	31.07	30.67	30.68	1,406,466	-0.44(-1.40%)
Apr 24, 2003	31.10	31.25	30.99	31.11	3,154,414	-0.16(-0.51%)
Apr 23, 2003	30.95	31.31	30.95	31.27	2,893,015	+0.33(+1.05%)
Apr 22, 2003	30.26	31.03	30.26	30.95	2,327,658	+0.42(+1.38%)
Apr 21, 2003	30.37	30.52	30.25	30.52	2,265,960	+0.21(+0.68%)
Apr 17, 2003	29.93	30.40	29.88	30.32	4,378,556	+0.46(+1.53%)
Apr 16, 2003	30.23	30.44	29.81	29.86	2,572,184	-0.31(-1.04%)
Apr 15, 2003	29.84	30.18	29.64	30.18	1,589,798	+0.32(+1.08%)
Apr 14, 2003	29.39	29.88	29.39	29.85	2,093,205	+0.53(+1.82%)
Apr 11, 2003	29.69	29.78	29.29	29.32	2,459,365	-0.16(-0.55%)
Apr 10, 2003	29.52	29.61	29.37	29.48	1,975,601	+0.01(+0.03%)
Apr 09, 2003	29.67	30.02	29.31	29.48	5,056,733	-0.16(-0.55%)
Apr 08, 2003	29.66	29.78	29.53	29.64	2,535,417	+0.02(+0.08%)
Apr 07, 2003	30.24	30.35	29.62	29.62	4,241,309	+0.02(+0.07%)
Apr 04, 2003	29.81	29.91	29.52	29.60	1,744,673	-0.09(-0.29%)
Apr 03, 2003	29.94	29.94	29.62	29.68	3,799,097	+0.02(+0.05%)
Apr 02, 2003	29.57	29.86	29.44	29.67	3,524,855	+0.58(+1.99%)
Apr 01, 2003	28.87	29.13	28.68	29.09	2,630,105	+0.50(+1.74%)
Mar 31, 2003	28.85	29.11	28.57	28.59	2,340,753	-0.60(-2.04%)
Mar 28, 2003	29.06	29.34	29.06	29.19	3,495,391	-0.01(-0.04%)
Mar 27, 2003	28.87	29.28	28.83	29.20	1,518,027	+0.19(+0.67%)
Mar 26, 2003	29.36	29.42	29.00	29.00	3,350,085	-0.36(-1.23%)
Mar 25, 2003	29.04	29.48	28.99	29.37	3,747,975	+0.31(+1.07%)
Mar 24, 2003	29.27	29.36	28.91	29.06	6,724,850	-0.64(-2.14%)
Mar 21, 2003	29.52	29.78	29.30	29.69	9,670,246	+0.41(+1.40%)
Mar 20, 2003	29.03	29.38	28.61	29.28	5,569,457	+0.19(+0.66%)
Mar 19, 2003	29.17	29.17	28.83	29.09	4,455,616	-0.07(-0.25%)
Mar 18, 2003	28.95	29.16	28.68	29.16	4,467,452	+0.38(+1.31%)
Mar 17, 2003	28.02	28.86	27.87	28.79	2,781,455	+0.65(+2.31%)
Mar 14, 2003	28.23	28.30	27.94	28.13	4,074,094	+0.04(+0.13%)
Mar 13, 2003	27.72	28.13	27.49	28.10	5,005,863	+0.74(+2.70%)
Mar 12, 2003	27.35	27.43	27.09	27.36	5,961,052	+0.06(+0.22%)
Mar 11, 2003	27.53	27.72	27.30	27.30	2,647,733	-0.19(-0.71%)
Mar 10, 2003	27.79	27.85	27.42	27.49	2,781,706	-0.48(-1.72%)
Mar 07, 2003	27.70	28.13	27.61	27.98	3,506,723	+0.01(+0.04%)
Mar 06, 2003	28.00	28.14	27.86	27.96	2,327,154	-0.23(-0.82%)
Mar 05, 2003	28.10	28.30	28.03	28.19	2,314,563	+0.06(+0.20%)
Mar 04, 2003	28.45	28.45	28.11	28.14	2,171,776	-0.37(-1.30%)
Mar 03, 2003	28.79	28.89	28.30	28.51	3,729,844	-0.09(-0.31%)
Feb 28, 2003	28.63	28.81	28.46	28.59	1,836,591	+0.05(+0.16%)
Feb 27, 2003	28.54	28.71	28.31	28.55	3,702,898	+0.16(+0.55%)
Feb 26, 2003	28.51	28.55	28.20	28.39	2,462,387	-0.14(-0.50%)
Feb 25, 2003	28.15	28.61	27.94	28.54	3,348,574	+0.26(+0.91%)
Feb 24, 2003	28.67	28.67	28.27	28.28	3,185,641	-0.44(-1.53%)
Feb 21, 2003	28.47	28.91	28.25	28.72	3,360,410	+0.25(+0.86%)
Feb 20, 2003	28.56	28.58	28.35	28.47	3,649,258	-0.06(-0.21%)
Feb 19, 2003	28.81	28.81	28.32	28.53	5,129,511	-0.35(-1.21%)
Feb 18, 2003	28.53	28.89	28.53	28.88	2,368,454	+0.57(+2.01%)
Feb 14, 2003	28.10	28.43	28.00	28.31	3,341,523	+0.25(+0.91%)
Feb 13, 2003	28.13	28.15	27.77	28.06	4,415,323	-0.08(-0.27%)
Feb 12, 2003	28.44	28.54	28.06	28.13	9,417,409	-0.40(-1.41%)
Feb 11, 2003	28.70	28.77	28.22	28.54	3,944,151	-0.08(-0.28%)
Feb 10, 2003	28.35	28.64	28.15	28.61	2,682,486	+0.29(+1.04%)
Feb 07, 2003	29.00	29.07	28.30	28.32	6,929,839	-0.53(-1.83%)
Feb 06, 2003	28.92	29.08	28.70	28.85	8,764,668	-0.16(-0.55%)
Feb 05, 2003	29.35	29.39	28.86	29.01	4,326,428	-0.22(-0.75%)
Feb 04, 2003	29.01	29.39	28.77	29.23	5,629,896	+0.00(+0.00%)

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.