Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	42.47	42.47	41.69	41.93	816,567	-0.53(-1.26%)
Apr 29, 2003	41.59	42.52	41.59	42.47	846,761	+0.76(+1.82%)
Apr 28, 2003	40.87	41.94	40.87	41.71	743,128	+0.80(+1.94%)
Apr 25, 2003	41.35	41.41	40.86	40.91	442,072	-0.46(-1.11%)
Apr 24, 2003	41.50	41.64	41.09	41.37	481,224	-0.52(-1.25%)
Apr 23, 2003	41.93	42.22	41.63	41.90	362,550	+0.06(+0.15%)
Apr 22, 2003	40.96	41.95	40.80	41.84	1,035,004	+0.51(+1.23%)
Apr 21, 2003	41.50	41.55	41.06	41.33	425,150	-0.25(-0.61%)
Apr 17, 2003	41.08	41.71	41.06	41.58	532,765	+0.60(+1.46%)
Apr 16, 2003	42.02	42.11	40.95	40.99	797,986	-0.98(-2.33%)
Apr 15, 2003	41.61	42.50	41.43	41.96	695,569	-0.07(-0.17%)
Apr 14, 2003	40.40	42.09	40.40	42.03	1,412,485	+1.64(+4.05%)
Apr 11, 2003	40.33	40.66	40.22	40.40	734,722	+0.42(+1.04%)
Apr 10, 2003	39.04	40.13	38.97	39.98	1,083,889	+0.94(+2.41%)
Apr 09, 2003	40.23	40.38	39.04	39.04	1,280,870	-1.19(-2.97%)
Apr 08, 2003	40.61	40.91	40.23	40.23	1,056,018	-0.30(-0.74%)
Apr 07, 2003	41.27	41.62	40.46	40.53	684,620	+0.24(+0.58%)
Apr 04, 2003	40.46	40.68	40.05	40.30	826,300	+0.10(+0.25%)
Apr 03, 2003	40.64	40.64	40.01	40.20	595,918	-0.28(-0.69%)
Apr 02, 2003	39.78	40.65	39.61	40.48	1,005,252	+1.01(+2.57%)
Apr 01, 2003	39.24	39.52	38.96	39.47	926,947	+0.45(+1.16%)
Mar 31, 2003	39.56	39.69	38.97	39.01	1,380,853	-0.97(-2.42%)
Mar 28, 2003	40.51	40.51	39.74	39.98	1,110,102	-0.52(-1.29%)
Mar 27, 2003	40.42	40.82	40.04	40.51	860,144	-0.33(-0.80%)
Mar 26, 2003	41.63	41.63	40.17	40.83	1,139,522	-0.80(-1.91%)
Mar 25, 2003	41.27	42.09	40.98	41.63	639,273	+0.36(+0.88%)
Mar 24, 2003	42.72	42.72	41.19	41.27	638,831	-1.46(-3.41%)
Mar 21, 2003	41.77	42.94	41.55	42.72	1,088,203	+1.39(+3.37%)
Mar 20, 2003	41.18	41.45	40.43	41.33	905,158	+0.14(+0.35%)
Mar 19, 2003	41.02	41.27	40.63	41.18	851,627	+0.17(+0.42%)
Mar 18, 2003	41.96	42.23	40.76	41.01	1,161,531	-0.94(-2.24%)
Mar 17, 2003	40.87	42.26	40.64	41.95	1,214,730	+0.95(+2.32%)
Mar 14, 2003	41.51	41.63	40.80	41.00	1,050,488	-0.50(-1.20%)
Mar 13, 2003	40.23	41.65	40.09	41.50	693,247	+1.75(+4.39%)
Mar 12, 2003	39.61	39.80	39.19	39.76	1,024,939	+0.20(+0.50%)
Mar 11, 2003	39.99	40.19	39.49	39.56	771,442	-0.42(-1.04%)
Mar 10, 2003	40.73	40.78	39.95	39.97	691,588	-0.88(-2.15%)
Mar 07, 2003	40.01	40.92	39.96	40.85	501,133	+0.50(+1.23%)
Mar 06, 2003	40.22	40.69	40.02	40.35	837,028	+0.14(+0.36%)
Mar 05, 2003	39.10	40.29	39.10	40.21	1,069,732	+0.34(+0.86%)
Mar 04, 2003	41.17	41.17	39.85	39.86	876,734	-1.33(-3.23%)
Mar 03, 2003	42.09	42.50	41.10	41.19	938,117	-0.81(-1.94%)
Feb 28, 2003	41.68	42.04	41.54	42.01	439,970	+0.51(+1.22%)
Feb 27, 2003	41.27	41.71	40.96	41.50	606,757	+0.45(+1.10%)
Feb 26, 2003	41.66	41.89	40.98	41.05	443,620	-0.65(-1.56%)
Feb 25, 2003	40.82	41.84	40.55	41.70	927,500	+0.75(+1.83%)
Feb 24, 2003	42.06	42.12	40.91	40.95	397,500	-1.25(-2.96%)
Feb 21, 2003	41.23	42.40	41.08	42.20	746,778	+1.19(+2.91%)
Feb 20, 2003	41.30	41.58	40.99	41.00	450,920	-0.30(-0.72%)
Feb 19, 2003	41.64	41.71	40.99	41.30	380,688	-0.41(-0.98%)
Feb 18, 2003	41.32	41.83	41.29	41.71	474,035	+0.59(+1.43%)
Feb 14, 2003	40.46	41.14	40.32	41.12	588,286	+0.74(+1.84%)
Feb 13, 2003	41.52	41.56	40.03	40.38	1,123,485	-1.16(-2.79%)
Feb 12, 2003	42.13	42.28	41.24	41.54	635,734	-0.60(-1.42%)
Feb 11, 2003	42.54	42.70	41.88	42.13	552,894	-0.28(-0.66%)
Feb 10, 2003	42.04	42.75	41.88	42.41	609,853	+0.03(+0.06%)
Feb 07, 2003	42.91	43.09	42.33	42.39	601,558	-0.41(-0.95%)
Feb 06, 2003	43.01	43.37	42.55	42.79	771,884	-0.31(-0.71%)
Feb 05, 2003	43.57	44.01	42.89	43.10	670,684	-0.47(-1.08%)
Feb 04, 2003	43.82	44.01	43.27	43.57	772,879	-0.52(-1.17%)

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.