Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	67.21	67.79	66.95	67.38	577,777	-0.07(-0.11%)
Apr 29, 2003	67.30	67.90	66.94	67.45	419,506	+0.22(+0.33%)
Apr 28, 2003	66.21	67.50	66.19	67.23	450,778	+1.08(+1.64%)
Apr 25, 2003	66.94	66.97	65.94	66.15	111,568	-0.72(-1.07%)
Apr 24, 2003	67.08	67.42	66.64	66.87	600,719	-0.56(-0.84%)
Apr 23, 2003	66.96	67.63	66.84	67.43	778,518	+0.50(+0.74%)
Apr 22, 2003	65.25	67.04	65.15	66.93	1,044,669	+1.30(+1.97%)
Apr 21, 2003	65.80	65.96	65.22	65.64	120,444	+0.04(+0.07%)
Apr 17, 2003	64.73	65.66	64.62	65.59	588,838	+1.01(+1.56%)
Apr 16, 2003	65.93	65.93	64.50	64.58	279,124	-1.09(-1.66%)
Apr 15, 2003	64.79	65.67	64.79	65.67	248,945	+0.47(+0.72%)
Apr 14, 2003	63.97	65.20	63.94	65.20	217,673	+1.34(+2.10%)
Apr 11, 2003	64.75	64.92	63.67	63.86	159,909	-0.18(-0.29%)
Apr 10, 2003	63.72	64.06	63.39	64.05	333,065	+0.23(+0.37%)
Apr 09, 2003	64.76	65.24	63.62	63.81	4,006,479	-0.81(-1.25%)
Apr 08, 2003	64.61	64.89	64.26	64.62	470,579	-0.03(-0.05%)
Apr 07, 2003	66.16	66.51	64.61	64.65	585,288	+0.00(+0.00%)
Apr 04, 2003	64.73	64.85	64.20	64.65	683,337	+0.31(+0.48%)
Apr 03, 2003	64.98	65.09	64.34	64.34	388,371	-0.20(-0.31%)
Apr 02, 2003	64.21	64.99	64.12	64.54	835,189	+1.55(+2.45%)
Apr 01, 2003	62.39	63.26	62.20	62.99	1,225,199	+0.89(+1.43%)
Mar 31, 2003	62.66	62.93	61.82	62.11	3,776,516	-1.42(-2.24%)
Mar 28, 2003	63.20	63.90	63.20	63.53	215,215	-0.17(-0.26%)
Mar 27, 2003	63.20	64.19	62.98	63.69	1,962,887	-0.02(-0.03%)
Mar 26, 2003	64.04	64.29	63.56	63.72	2,147,513	-0.43(-0.67%)
Mar 25, 2003	63.50	64.61	63.31	64.15	521,925	+0.66(+1.04%)
Mar 24, 2003	64.19	64.50	63.23	63.49	2,552,681	-2.16(-3.29%)
Mar 21, 2003	65.06	65.77	64.38	65.65	686,751	+1.30(+2.03%)
Mar 20, 2003	63.86	64.64	63.02	64.35	293,463	+0.19(+0.30%)
Mar 19, 2003	63.61	64.28	63.24	64.16	538,448	+0.46(+0.72%)
Mar 18, 2003	63.57	63.69	62.95	63.69	383,865	+0.40(+0.64%)
Mar 17, 2003	60.78	63.44	60.75	63.29	500,349	+2.04(+3.32%)
Mar 14, 2003	61.36	61.81	60.80	61.26	254,407	+0.13(+0.22%)
Mar 13, 2003	60.00	61.12	59.45	61.12	221,633	+1.96(+3.32%)
Mar 12, 2003	58.71	59.16	57.89	59.16	440,126	+0.40(+0.67%)
Mar 11, 2003	59.48	59.76	58.73	58.77	321,184	-0.55(-0.93%)
Mar 10, 2003	60.27	60.37	59.13	59.32	463,888	-1.79(-2.94%)
Mar 07, 2003	59.70	61.15	59.63	61.11	265,195	+0.51(+0.85%)
Mar 06, 2003	60.56	60.94	60.36	60.60	481,367	-0.57(-0.93%)
Mar 05, 2003	60.54	61.17	60.31	61.17	228,325	+0.56(+0.92%)
Mar 04, 2003	61.55	61.55	60.50	60.61	734,273	-0.97(-1.57%)
Mar 03, 2003	62.54	62.81	61.32	61.58	132,324	-0.64(-1.04%)
Feb 28, 2003	61.79	62.33	61.62	62.22	321,048	+0.45(+0.74%)
Feb 27, 2003	61.22	62.02	61.02	61.77	98,321	+0.76(+1.25%)
Feb 26, 2003	61.53	61.72	60.85	61.01	144,888	-0.91(-1.47%)
Feb 25, 2003	60.74	61.91	60.18	61.91	593,072	+0.70(+1.15%)
Feb 24, 2003	62.18	62.18	61.21	61.21	147,619	-1.21(-1.94%)
Feb 21, 2003	61.75	62.72	61.09	62.42	108,973	+0.71(+1.15%)
Feb 20, 2003	62.43	62.53	61.55	61.71	159,363	-0.58(-0.93%)
Feb 19, 2003	62.54	62.54	61.66	62.29	415,136	-0.50(-0.79%)
Feb 18, 2003	61.94	62.82	61.94	62.79	270,658	+1.26(+2.05%)
Feb 14, 2003	60.27	61.53	60.00	61.53	392,331	+1.27(+2.10%)
Feb 13, 2003	60.12	60.44	59.32	60.26	214,396	+0.07(+0.11%)
Feb 12, 2003	60.90	61.22	60.19	60.19	250,993	-0.94(-1.53%)
Feb 11, 2003	61.75	61.98	60.71	61.13	195,551	-0.34(-0.56%)
Feb 10, 2003	61.07	61.56	60.49	61.48	238,976	+0.29(+0.47%)
Feb 07, 2003	62.15	62.20	60.78	61.19	326,100	-0.23(-0.38%)
Feb 06, 2003	61.80	62.05	61.20	61.42	709,556	-0.69(-1.11%)
Feb 05, 2003	62.78	63.31	61.88	62.11	404,621	-0.35(-0.56%)
Feb 04, 2003	62.57	62.57	61.73	62.46	248,399	-0.65(-1.03%)

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.