Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	44.75	45.10	44.00	45.05	9,980	+0.30(+0.67%)
Apr 29, 2003	44.50	44.75	44.20	44.75	7,340	+0.30(+0.67%)
Apr 28, 2003	44.50	44.50	43.75	44.45	9,980	+0.00(+0.00%)
Apr 25, 2003	44.50	44.75	44.15	44.45	8,200	-0.05(-0.11%)
Apr 24, 2003	43.95	44.50	43.75	44.50	7,140	+0.60(+1.37%)
Apr 23, 2003	43.50	43.95	43.05	43.90	19,840	+0.40(+0.92%)
Apr 22, 2003	43.25	43.50	43.00	43.50	8,880	+0.25(+0.58%)
Apr 21, 2003	43.10	43.45	43.00	43.25	2,140	+0.25(+0.58%)
Apr 17, 2003	43.50	43.50	42.80	43.00	8,080	-0.50(-1.15%)
Apr 16, 2003	43.25	43.50	42.50	43.50	64,300	+0.50(+1.16%)
Apr 15, 2003	43.00	43.00	42.60	43.00	4,520	+0.00(+0.00%)
Apr 14, 2003	43.50	43.50	42.90	43.00	8,780	-0.70(-1.60%)
Apr 11, 2003	42.75	43.90	42.75	43.70	24,600	+1.10(+2.58%)
Apr 10, 2003	42.55	43.00	42.50	42.60	19,160	+0.15(+0.35%)
Apr 09, 2003	42.75	43.00	42.25	42.45	29,020	-0.25(-0.59%)
Apr 08, 2003	43.05	43.05	42.50	42.70	17,840	+0.15(+0.35%)
Apr 07, 2003	43.00	43.55	42.50	42.55	21,000	+0.05(+0.12%)
Apr 04, 2003	42.50	42.60	41.75	42.50	4,900	+0.50(+1.19%)
Apr 03, 2003	41.50	42.25	41.45	42.00	23,260	+0.30(+0.72%)
Apr 02, 2003	41.00	41.70	41.00	41.70	15,840	+1.20(+2.96%)
Apr 01, 2003	40.55	40.55	39.70	40.50	5,140	+0.15(+0.37%)
Mar 31, 2003	40.75	40.75	40.00	40.35	18,000	-0.60(-1.47%)
Mar 28, 2003	40.80	41.00	39.75	40.95	17,280	-0.35(-0.85%)
Mar 27, 2003	45.00	45.50	40.00	41.30	119,580	-5.95(-12.59%)
Mar 26, 2003	49.25	49.25	46.75	47.25	17,540	-2.00(-4.06%)
Mar 25, 2003	45.00	49.25	45.00	49.25	55,060	+4.50(+10.06%)
Mar 24, 2003	45.45	45.45	43.75	44.75	17,960	-0.20(-0.44%)
Mar 21, 2003	42.00	45.25	42.00	44.95	91,540	+3.35(+8.05%)
Mar 20, 2003	42.00	42.25	41.60	41.60	48,060	-0.30(-0.72%)
Mar 19, 2003	42.00	43.25	41.90	41.90	84,280	+0.40(+0.96%)
Mar 18, 2003	39.95	41.75	39.85	41.50	98,160	+2.25(+5.73%)
Mar 17, 2003	37.95	40.00	37.50	39.25	101,080	+1.80(+4.81%)
Mar 14, 2003	37.40	37.75	37.25	37.45	23,740	+0.20(+0.54%)
Mar 13, 2003	36.35	37.55	36.35	37.25	19,940	+1.05(+2.90%)
Mar 12, 2003	36.55	37.00	35.65	36.20	109,180	-0.45(-1.23%)
Mar 11, 2003	37.75	37.75	36.45	36.65	69,980	-2.05(-5.30%)
Mar 10, 2003	40.75	40.90	38.70	38.70	14,000	-2.30(-5.61%)
Mar 07, 2003	41.10	41.10	41.00	41.00	5,280	-0.10(-0.24%)
Mar 06, 2003	42.75	43.00	40.45	41.10	16,680	-1.65(-3.86%)
Mar 05, 2003	43.70	43.70	42.20	42.75	10,620	-1.00(-2.29%)
Mar 04, 2003	44.85	44.85	43.75	43.75	4,600	-1.20(-2.67%)
Mar 03, 2003	45.00	45.25	44.95	44.95	3,520	-0.05(-0.11%)
Feb 28, 2003	44.80	45.15	44.80	45.00	1,780	+0.25(+0.56%)
Feb 27, 2003	45.10	45.10	44.75	44.75	3,820	-0.35(-0.78%)
Feb 26, 2003	45.25	45.75	45.10	45.10	1,920	+0.00(+0.00%)
Feb 25, 2003	46.05	46.05	45.10	45.10	2,080	-0.65(-1.42%)
Feb 24, 2003	45.70	46.00	45.50	45.75	2,300	+0.25(+0.55%)
Feb 21, 2003	45.75	46.50	45.05	45.50	7,820	-0.45(-0.98%)
Feb 20, 2003	46.50	46.50	45.60	45.95	1,820	-0.50(-1.08%)
Feb 19, 2003	46.90	47.25	46.30	46.45	10,400	-0.50(-1.06%)
Feb 18, 2003	46.55	47.00	46.55	46.95	2,000	+0.50(+1.08%)
Feb 14, 2003	46.00	47.15	46.00	46.45	3,180	+0.85(+1.86%)
Feb 13, 2003	45.75	46.00	45.50	45.60	2,360	-0.25(-0.55%)
Feb 12, 2003	46.50	46.70	45.70	45.85	1,900	-0.70(-1.50%)
Feb 11, 2003	46.75	47.40	46.35	46.55	4,080	-0.15(-0.32%)
Feb 10, 2003	47.20	47.25	46.00	46.70	2,400	+0.00(+0.00%)
Feb 07, 2003	46.35	46.95	46.35	46.70	2,000	+0.55(+1.19%)
Feb 06, 2003	46.55	47.25	46.00	46.15	6,660	-0.55(-1.18%)
Feb 05, 2003	47.00	48.10	46.50	46.70	12,100	-0.50(-1.06%)
Feb 04, 2003	46.90	47.50	46.90	47.20	2,540	+0.20(+0.43%)

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.