Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	36.40	37.30	36.17	36.96	164,111	+0.48(+1.32%)
Apr 29, 2003	36.14	36.79	36.14	36.48	130,427	+0.39(+1.08%)
Apr 28, 2003	35.16	36.36	35.16	36.09	127,406	+0.93(+2.65%)
Apr 25, 2003	35.13	35.72	34.92	35.16	192,202	+0.03(+0.09%)
Apr 24, 2003	34.85	35.20	34.66	35.13	127,085	+0.16(+0.44%)
Apr 23, 2003	34.64	35.08	34.57	34.97	134,542	+0.40(+1.17%)
Apr 22, 2003	33.91	34.75	33.68	34.57	140,327	+0.75(+2.21%)
Apr 21, 2003	33.68	33.82	33.46	33.82	69,745	+0.20(+0.60%)
Apr 17, 2003	33.26	33.70	33.20	33.62	242,792	+0.33(+0.98%)
Apr 16, 2003	33.59	33.84	33.14	33.29	137,691	-0.22(-0.65%)
Apr 15, 2003	33.32	33.71	33.10	33.51	116,414	+0.14(+0.42%)
Apr 14, 2003	32.67	33.37	32.67	33.37	140,713	+0.76(+2.34%)
Apr 11, 2003	32.87	32.87	32.51	32.61	84,209	-0.22(-0.66%)
Apr 10, 2003	33.06	33.10	32.58	32.82	98,929	-0.06(-0.19%)
Apr 09, 2003	32.82	33.12	32.48	32.89	152,348	+0.06(+0.19%)
Apr 08, 2003	32.98	33.20	32.44	32.82	125,542	+0.00(+0.00%)
Apr 07, 2003	32.82	33.59	32.70	32.82	109,922	+0.09(+0.29%)
Apr 04, 2003	32.62	32.75	32.59	32.73	85,816	+0.19(+0.57%)
Apr 03, 2003	32.87	32.96	32.42	32.54	108,700	-0.26(-0.81%)
Apr 02, 2003	32.75	32.93	32.54	32.81	138,977	+0.30(+0.91%)
Apr 01, 2003	32.36	32.51	31.89	32.51	121,492	+0.22(+0.67%)
Mar 31, 2003	31.66	32.44	31.44	32.30	103,943	+0.56(+1.76%)
Mar 28, 2003	31.72	31.78	31.35	31.74	155,047	+0.03(+0.10%)
Mar 27, 2003	31.27	31.80	31.25	31.70	69,038	+0.28(+0.89%)
Mar 26, 2003	32.00	32.00	31.21	31.42	84,852	-0.65(-2.04%)
Mar 25, 2003	31.27	32.08	31.27	32.08	77,459	+0.81(+2.59%)
Mar 24, 2003	32.39	32.39	31.02	31.27	126,763	-1.31(-4.01%)
Mar 21, 2003	31.81	32.65	31.55	32.58	161,797	+1.23(+3.92%)
Mar 20, 2003	31.00	31.38	30.80	31.35	82,409	+0.34(+1.10%)
Mar 19, 2003	31.18	31.49	30.90	31.00	87,423	-0.09(-0.30%)
Mar 18, 2003	31.10	31.19	30.72	31.10	128,563	+0.08(+0.25%)
Mar 17, 2003	30.43	31.04	30.04	31.02	112,364	+0.59(+1.94%)
Mar 14, 2003	30.06	30.57	30.04	30.43	145,084	+0.37(+1.24%)
Mar 13, 2003	29.79	30.06	29.65	30.06	73,731	+0.42(+1.42%)
Mar 12, 2003	29.36	29.87	29.34	29.64	116,543	+0.16(+0.53%)
Mar 11, 2003	29.43	29.88	29.34	29.48	155,497	-0.06(-0.21%)
Mar 10, 2003	29.93	29.96	29.53	29.54	115,771	-0.61(-2.01%)
Mar 07, 2003	29.87	30.23	29.68	30.15	125,799	+0.16(+0.52%)
Mar 06, 2003	30.07	30.23	29.79	29.99	112,621	-0.11(-0.36%)
Mar 05, 2003	30.06	30.32	29.71	30.10	127,728	+0.20(+0.68%)
Mar 04, 2003	30.88	30.88	29.81	29.90	131,585	-0.59(-1.94%)
Mar 03, 2003	30.49	30.72	30.20	30.49	126,442	+0.34(+1.14%)
Feb 28, 2003	30.18	30.40	29.82	30.15	111,143	+0.06(+0.21%)
Feb 27, 2003	29.92	30.27	29.73	30.09	77,202	+0.45(+1.52%)
Feb 26, 2003	30.18	30.27	29.53	29.64	94,430	-0.50(-1.65%)
Feb 25, 2003	29.79	30.21	29.71	30.13	119,435	+0.37(+1.25%)
Feb 24, 2003	29.64	30.09	29.60	29.76	118,085	-0.26(-0.88%)
Feb 21, 2003	30.20	30.46	30.02	30.02	177,353	-0.11(-0.36%)
Feb 20, 2003	30.65	30.65	30.09	30.13	146,691	-0.51(-1.68%)
Feb 19, 2003	30.57	30.71	30.38	30.65	199,723	+0.08(+0.25%)
Feb 18, 2003	30.02	30.60	29.95	30.57	95,137	+0.90(+3.04%)
Feb 14, 2003	30.20	30.32	29.64	29.67	178,060	-0.34(-1.14%)
Feb 13, 2003	29.87	30.32	29.17	30.01	308,938	+0.14(+0.47%)
Feb 12, 2003	31.04	31.04	29.40	29.87	242,857	-1.09(-3.52%)
Feb 11, 2003	31.58	31.58	30.83	30.96	144,184	-0.61(-1.92%)
Feb 10, 2003	31.19	31.56	30.96	31.56	118,792	+0.45(+1.45%)
Feb 07, 2003	31.92	32.19	31.04	31.11	134,799	-0.65(-2.06%)
Feb 06, 2003	31.66	32.36	31.50	31.77	138,720	+0.17(+0.54%)
Feb 05, 2003	31.91	32.44	31.55	31.60	158,519	-0.44(-1.36%)
Feb 04, 2003	31.91	32.59	31.70	32.03	211,744	+0.12(+0.39%)

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.