Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.54	31.96	31.44	31.76	2,768,955	+0.10(+0.31%)
Apr 29, 2003	31.55	31.82	31.50	31.66	4,068,434	+0.21(+0.68%)
Apr 28, 2003	31.12	31.57	31.02	31.45	2,405,961	+0.55(+1.77%)
Apr 25, 2003	31.30	31.30	30.89	30.90	1,396,227	-0.44(-1.40%)
Apr 24, 2003	31.32	31.48	31.22	31.34	3,131,449	-0.16(-0.51%)
Apr 23, 2003	31.18	31.54	31.18	31.50	2,871,953	+0.33(+1.05%)
Apr 22, 2003	30.48	31.26	30.48	31.17	2,310,712	+0.42(+1.38%)
Apr 21, 2003	30.59	30.75	30.47	30.75	2,249,463	+0.21(+0.68%)
Apr 17, 2003	30.15	30.62	30.10	30.54	4,346,680	+0.46(+1.53%)
Apr 16, 2003	30.45	30.66	30.02	30.08	2,553,458	-0.32(-1.04%)
Apr 15, 2003	30.06	30.40	29.86	30.40	1,578,224	+0.32(+1.08%)
Apr 14, 2003	29.61	30.10	29.61	30.07	2,077,966	+0.54(+1.81%)
Apr 11, 2003	29.91	30.00	29.51	29.54	2,441,460	-0.16(-0.55%)
Apr 10, 2003	29.74	29.82	29.59	29.70	1,961,218	+0.01(+0.03%)
Apr 09, 2003	29.89	30.24	29.53	29.69	5,019,919	-0.16(-0.55%)
Apr 08, 2003	29.88	30.00	29.74	29.86	2,516,959	+0.02(+0.08%)
Apr 07, 2003	30.46	30.58	29.83	29.83	4,210,432	+0.02(+0.07%)
Apr 04, 2003	30.03	30.12	29.73	29.81	1,731,972	-0.09(-0.29%)
Apr 03, 2003	30.16	30.16	29.84	29.90	3,771,439	+0.02(+0.05%)
Apr 02, 2003	29.79	30.08	29.65	29.88	3,499,193	+0.58(+1.99%)
Apr 01, 2003	29.08	29.34	28.89	29.30	2,610,958	+0.50(+1.74%)
Mar 31, 2003	29.06	29.32	28.78	28.80	2,323,712	-0.60(-2.04%)
Mar 28, 2003	29.28	29.56	29.28	29.40	3,469,944	-0.01(-0.04%)
Mar 27, 2003	29.08	29.50	29.04	29.41	1,506,975	+0.20(+0.67%)
Mar 26, 2003	29.57	29.64	29.22	29.22	3,325,696	-0.36(-1.23%)
Mar 25, 2003	29.25	29.70	29.20	29.58	3,720,690	+0.31(+1.07%)
Mar 24, 2003	29.48	29.58	29.12	29.27	6,675,892	-0.64(-2.14%)
Mar 21, 2003	29.73	30.00	29.51	29.91	9,599,845	+0.41(+1.40%)
Mar 20, 2003	29.24	29.60	28.82	29.50	5,528,911	+0.19(+0.66%)
Mar 19, 2003	29.38	29.38	29.04	29.30	4,423,179	-0.07(-0.25%)
Mar 18, 2003	29.16	29.38	28.89	29.38	4,434,928	+0.38(+1.31%)
Mar 17, 2003	28.22	29.07	28.07	29.00	2,761,205	+0.66(+2.31%)
Mar 14, 2003	28.44	28.50	28.14	28.34	4,044,434	+0.04(+0.13%)
Mar 13, 2003	27.92	28.34	27.70	28.30	4,969,420	+0.74(+2.70%)
Mar 12, 2003	27.55	27.63	27.29	27.56	5,917,654	+0.06(+0.22%)
Mar 11, 2003	27.73	27.92	27.50	27.50	2,628,457	-0.20(-0.71%)
Mar 10, 2003	28.00	28.06	27.62	27.70	2,761,455	-0.48(-1.72%)
Mar 07, 2003	27.90	28.34	27.81	28.18	3,481,194	+0.01(+0.04%)
Mar 06, 2003	28.20	28.34	28.06	28.17	2,310,212	-0.23(-0.82%)
Mar 05, 2003	28.31	28.51	28.23	28.40	2,297,713	+0.06(+0.20%)
Mar 04, 2003	28.66	28.66	28.32	28.34	2,155,965	-0.37(-1.30%)
Mar 03, 2003	29.00	29.10	28.50	28.72	3,702,690	-0.09(-0.31%)
Feb 28, 2003	28.84	29.02	28.67	28.80	1,823,220	+0.05(+0.16%)
Feb 27, 2003	28.75	28.92	28.52	28.76	3,675,940	+0.16(+0.55%)
Feb 26, 2003	28.72	28.76	28.40	28.60	2,444,460	-0.14(-0.50%)
Feb 25, 2003	28.36	28.82	28.14	28.74	3,324,196	+0.26(+0.91%)
Feb 24, 2003	28.88	28.88	28.48	28.48	3,162,449	-0.44(-1.53%)
Feb 21, 2003	28.68	29.12	28.46	28.93	3,335,946	+0.25(+0.86%)
Feb 20, 2003	28.77	28.79	28.56	28.68	3,622,691	-0.06(-0.21%)
Feb 19, 2003	29.02	29.02	28.53	28.74	5,092,168	-0.35(-1.21%)
Feb 18, 2003	28.74	29.10	28.74	29.09	2,351,212	+0.57(+2.01%)
Feb 14, 2003	28.30	28.64	28.20	28.52	3,317,196	+0.26(+0.91%)
Feb 13, 2003	28.34	28.36	27.98	28.26	4,383,179	-0.08(-0.27%)
Feb 12, 2003	28.65	28.75	28.27	28.34	9,348,849	-0.40(-1.41%)
Feb 11, 2003	28.91	28.98	28.43	28.74	3,915,437	-0.08(-0.28%)
Feb 10, 2003	28.56	28.85	28.36	28.82	2,662,957	+0.30(+1.04%)
Feb 07, 2003	29.22	29.28	28.51	28.53	6,879,389	-0.53(-1.83%)
Feb 06, 2003	29.13	29.29	28.91	29.06	8,700,860	-0.16(-0.55%)
Feb 05, 2003	29.57	29.60	29.08	29.22	4,294,931	-0.22(-0.75%)
Feb 04, 2003	29.22	29.60	28.98	29.44	5,588,910	+0.00(+0.00%)

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.