Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	38.29	38.81	38.17	38.47	935,273	-0.01(-0.02%)
Apr 29, 2003	38.53	38.72	38.32	38.48	1,110,008	-0.23(-0.60%)
Apr 28, 2003	38.68	39.03	38.60	38.71	898,066	+0.03(+0.08%)
Apr 25, 2003	38.48	38.84	38.25	38.68	1,667,975	+0.20(+0.51%)
Apr 24, 2003	37.99	38.71	37.92	38.48	1,547,672	+0.49(+1.28%)
Apr 23, 2003	36.97	38.51	36.68	38.00	2,553,087	+1.39(+3.81%)
Apr 22, 2003	36.54	37.26	35.78	36.60	3,204,761	+0.07(+0.20%)
Apr 21, 2003	34.72	36.62	34.72	36.53	2,527,731	+1.82(+5.25%)
Apr 17, 2003	38.10	38.10	33.56	34.71	9,700,135	-3.39(-8.90%)
Apr 16, 2003	40.59	40.59	37.59	38.10	3,260,571	-2.50(-6.15%)
Apr 15, 2003	43.64	43.64	39.92	40.59	3,412,017	-3.04(-6.97%)
Apr 14, 2003	42.85	43.63	42.84	43.63	435,872	+0.96(+2.24%)
Apr 11, 2003	42.71	43.40	42.41	42.68	458,059	+0.07(+0.17%)
Apr 10, 2003	42.50	42.63	41.98	42.60	663,111	+0.16(+0.38%)
Apr 09, 2003	43.10	43.61	42.34	42.44	509,460	-0.73(-1.70%)
Apr 08, 2003	43.37	43.42	42.75	43.18	427,742	-0.26(-0.60%)
Apr 07, 2003	44.61	45.11	43.40	43.44	614,190	-0.22(-0.50%)
Apr 04, 2003	43.65	43.75	43.08	43.66	1,077,624	-0.25(-0.56%)
Apr 03, 2003	44.05	44.27	43.66	43.90	555,762	-0.41(-0.93%)
Apr 02, 2003	43.94	44.56	42.79	44.32	684,746	+1.53(+3.58%)
Apr 01, 2003	42.71	43.00	42.15	42.79	614,741	+0.21(+0.49%)
Mar 31, 2003	43.19	43.19	42.13	42.58	480,107	-0.62(-1.43%)
Mar 28, 2003	43.18	43.37	42.93	43.19	403,626	-0.29(-0.67%)
Mar 27, 2003	43.76	43.78	42.99	43.48	452,271	-0.38(-0.88%)
Mar 26, 2003	43.72	44.23	43.47	43.87	887,730	-0.33(-0.74%)
Mar 25, 2003	44.56	44.94	43.87	44.19	795,815	+0.32(+0.73%)
Mar 24, 2003	44.27	44.34	43.47	43.87	1,054,335	-1.18(-2.63%)
Mar 21, 2003	44.19	45.09	43.69	45.06	790,303	+1.34(+3.07%)
Mar 20, 2003	44.00	44.00	43.25	43.71	754,612	-0.28(-0.63%)
Mar 19, 2003	43.60	44.00	43.45	43.99	949,053	+0.20(+0.45%)
Mar 18, 2003	42.80	43.98	42.74	43.79	1,594,112	+1.30(+3.06%)
Mar 17, 2003	41.52	42.71	40.27	42.50	1,046,894	+0.98(+2.36%)
Mar 14, 2003	41.89	42.08	41.29	41.52	846,803	+0.08(+0.19%)
Mar 13, 2003	40.60	41.68	40.27	41.44	1,288,601	+2.02(+5.12%)
Mar 12, 2003	39.92	39.92	39.06	39.42	1,132,332	-0.50(-1.25%)
Mar 11, 2003	38.93	40.75	38.82	39.92	2,158,280	+2.22(+5.89%)
Mar 10, 2003	38.16	38.38	37.64	37.70	757,782	-0.94(-2.44%)
Mar 07, 2003	37.81	38.75	37.81	38.64	1,374,177	+0.12(+0.32%)
Mar 06, 2003	39.27	39.88	38.52	38.52	896,963	-0.78(-1.99%)
Mar 05, 2003	39.55	39.65	38.69	39.30	1,120,619	-0.36(-0.90%)
Mar 04, 2003	40.75	40.93	39.64	39.66	685,297	-1.05(-2.57%)
Mar 03, 2003	41.51	41.86	40.70	40.70	760,813	-0.95(-2.28%)
Feb 28, 2003	42.07	42.52	41.59	41.65	549,285	-0.23(-0.55%)
Feb 27, 2003	41.65	42.54	41.60	41.89	447,172	+0.33(+0.80%)
Feb 26, 2003	41.65	42.50	41.47	41.55	425,951	-0.26(-0.62%)
Feb 25, 2003	41.22	41.92	40.90	41.81	604,957	+0.41(+1.00%)
Feb 24, 2003	42.71	42.71	41.39	41.40	412,721	-1.31(-3.06%)
Feb 21, 2003	41.44	42.96	41.33	42.71	943,679	+1.37(+3.32%)
Feb 20, 2003	42.13	42.13	41.28	41.33	435,321	-0.53(-1.27%)
Feb 19, 2003	42.24	42.55	41.73	41.86	649,744	-0.73(-1.70%)
Feb 18, 2003	42.06	43.53	42.06	42.59	627,144	+0.42(+1.00%)
Feb 14, 2003	41.65	42.23	41.23	42.17	425,951	+0.52(+1.25%)
Feb 13, 2003	41.60	41.88	41.18	41.65	491,269	-0.01(-0.03%)
Feb 12, 2003	42.19	42.61	41.65	41.66	448,550	-0.54(-1.29%)
Feb 11, 2003	42.89	43.04	42.06	42.20	426,777	-0.64(-1.49%)
Feb 10, 2003	42.71	42.95	42.23	42.84	540,741	+0.30(+0.70%)
Feb 07, 2003	42.73	43.15	42.23	42.55	601,788	-0.18(-0.42%)
Feb 06, 2003	42.81	43.16	42.21	42.73	753,372	-0.17(-0.39%)
Feb 05, 2003	43.50	43.79	42.87	42.89	1,027,188	-0.10(-0.24%)
Feb 04, 2003	43.36	43.47	42.75	43.00	733,942	-0.36(-0.84%)

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.