Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	39.97	40.27	39.82	40.06	374,224	-0.05(-0.12%)
Apr 29, 2003	40.06	40.33	39.84	40.10	165,046	+0.24(+0.59%)
Apr 28, 2003	39.39	40.02	39.39	39.87	191,193	+0.60(+1.54%)
Apr 25, 2003	39.65	39.67	39.16	39.26	280,987	-0.48(-1.20%)
Apr 24, 2003	39.82	40.02	39.59	39.74	137,368	-0.29(-0.72%)
Apr 23, 2003	39.77	40.14	39.72	40.03	132,266	+0.34(+0.85%)
Apr 22, 2003	38.81	39.79	38.81	39.70	233,794	+0.73(+1.87%)
Apr 21, 2003	39.00	39.15	38.83	38.97	204,968	+0.08(+0.20%)
Apr 17, 2003	38.48	39.00	38.33	38.89	101,272	+0.53(+1.37%)
Apr 16, 2003	39.11	39.11	38.30	38.36	193,106	-0.52(-1.33%)
Apr 15, 2003	38.53	38.88	38.32	38.88	102,037	+0.31(+0.81%)
Apr 14, 2003	37.95	38.59	37.95	38.57	177,928	+0.68(+1.80%)
Apr 11, 2003	38.31	38.50	37.82	37.88	40,304	-0.07(-0.19%)
Apr 10, 2003	37.92	38.06	37.59	37.95	650,874	+0.08(+0.21%)
Apr 09, 2003	38.41	38.72	37.83	37.88	230,350	-0.45(-1.17%)
Apr 08, 2003	38.42	38.48	38.14	38.32	91,834	-0.02(-0.04%)
Apr 07, 2003	39.24	39.44	38.34	38.34	154,077	-0.03(-0.08%)
Apr 04, 2003	38.53	38.57	38.15	38.37	177,801	+0.11(+0.29%)
Apr 03, 2003	38.65	38.77	38.24	38.26	150,888	-0.20(-0.51%)
Apr 02, 2003	38.22	38.61	38.17	38.46	205,606	+1.01(+2.70%)
Apr 01, 2003	37.24	37.57	37.07	37.44	72,446	+0.36(+0.97%)
Mar 31, 2003	37.12	37.44	36.77	37.08	718,602	-0.68(-1.81%)
Mar 28, 2003	37.79	37.86	37.60	37.77	45,151	-0.20(-0.54%)
Mar 27, 2003	37.62	38.01	37.37	37.97	15,943	+0.01(+0.02%)
Mar 26, 2003	38.10	38.19	37.82	37.96	110,966	-0.18(-0.47%)
Mar 25, 2003	37.64	38.33	37.56	38.14	523,837	+0.43(+1.14%)
Mar 24, 2003	38.03	38.28	37.52	37.71	128,950	-1.25(-3.22%)
Mar 21, 2003	38.57	38.97	38.28	38.97	186,729	+0.82(+2.16%)
Mar 20, 2003	37.87	38.22	37.35	38.14	197,826	+0.12(+0.31%)
Mar 19, 2003	37.91	38.10	37.51	38.03	190,683	+0.31(+0.83%)
Mar 18, 2003	37.75	37.81	37.41	37.71	168,617	+0.12(+0.31%)
Mar 17, 2003	36.26	37.60	36.10	37.59	214,407	+1.25(+3.43%)
Mar 14, 2003	36.46	36.70	36.11	36.35	187,877	+0.02(+0.04%)
Mar 13, 2003	35.67	36.33	35.35	36.33	84,563	+1.22(+3.46%)
Mar 12, 2003	34.94	35.12	34.50	35.12	123,976	+0.13(+0.38%)
Mar 11, 2003	35.40	35.55	34.98	34.98	188,642	-0.33(-0.93%)
Mar 10, 2003	35.99	35.99	35.18	35.31	292,848	-0.79(-2.19%)
Mar 07, 2003	35.44	36.21	35.44	36.10	82,650	+0.05(+0.15%)
Mar 06, 2003	36.14	36.31	35.90	36.05	69,768	-0.27(-0.73%)
Mar 05, 2003	35.94	36.34	35.88	36.32	93,109	+0.25(+0.70%)
Mar 04, 2003	36.58	36.58	36.03	36.06	95,022	-0.36(-0.99%)
Mar 03, 2003	37.20	37.22	36.43	36.43	47,575	-0.42(-1.15%)
Feb 28, 2003	36.70	37.05	36.69	36.85	303,052	+0.20(+0.56%)
Feb 27, 2003	36.57	36.80	36.20	36.65	212,494	+0.42(+1.17%)
Feb 26, 2003	36.69	36.69	36.14	36.22	189,790	-0.45(-1.22%)
Feb 25, 2003	36.04	36.73	35.91	36.67	403,049	+0.23(+0.62%)
Feb 24, 2003	36.99	36.99	36.39	36.44	230,860	-0.55(-1.48%)
Feb 21, 2003	36.57	37.20	36.45	36.99	150,250	+0.42(+1.14%)
Feb 20, 2003	37.08	37.08	36.53	36.57	131,884	-0.22(-0.60%)
Feb 19, 2003	37.13	37.13	36.54	36.79	96,808	-0.25(-0.68%)
Feb 18, 2003	36.77	37.24	36.77	37.05	203,693	+0.58(+1.59%)
Feb 14, 2003	35.75	36.50	35.75	36.46	364,147	+0.75(+2.11%)
Feb 13, 2003	35.75	35.87	35.28	35.71	156,883	-0.16(-0.44%)
Feb 12, 2003	36.46	36.46	35.87	35.87	83,288	-0.44(-1.21%)
Feb 11, 2003	36.61	36.89	36.10	36.31	41,708	-0.31(-0.83%)
Feb 10, 2003	36.46	36.61	36.03	36.61	74,232	+0.28(+0.78%)
Feb 07, 2003	37.01	37.08	36.19	36.33	76,145	-0.35(-0.96%)
Feb 06, 2003	37.01	37.01	36.43	36.68	209,432	-0.35(-0.95%)
Feb 05, 2003	37.27	37.66	36.85	37.04	74,615	-0.05(-0.13%)
Feb 04, 2003	37.24	37.24	36.77	37.08	239,151	-0.42(-1.13%)

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.