Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	33.73	34.22	33.46	34.13	182,564	+1.26(+3.83%)
Apr 29, 2003	32.67	32.93	32.45	32.87	104,549	+0.33(+1.02%)
Apr 28, 2003	32.17	32.79	32.16	32.54	100,702	+0.26(+0.82%)
Apr 25, 2003	32.33	32.70	32.15	32.27	113,704	-0.91(-2.75%)
Apr 24, 2003	33.50	33.50	32.86	33.19	80,137	-0.21(-0.63%)
Apr 23, 2003	33.23	33.56	33.16	33.40	91,812	+0.17(+0.50%)
Apr 22, 2003	32.78	33.31	32.56	33.23	168,765	+0.11(+0.32%)
Apr 21, 2003	33.46	33.47	33.13	33.13	72,574	+0.15(+0.46%)
Apr 17, 2003	32.64	33.20	32.55	32.97	122,461	+1.03(+3.23%)
Apr 16, 2003	32.24	32.27	31.87	31.94	355,044	-0.11(-0.33%)
Apr 15, 2003	31.69	32.36	31.69	32.05	218,387	+0.42(+1.33%)
Apr 14, 2003	31.13	31.80	31.03	31.63	194,107	-0.15(-0.47%)
Apr 11, 2003	31.50	32.03	31.50	31.78	273,846	-1.11(-3.37%)
Apr 10, 2003	32.90	33.13	32.85	32.88	72,839	-0.32(-0.98%)
Apr 09, 2003	33.31	33.54	33.16	33.21	66,338	-0.10(-0.29%)
Apr 08, 2003	33.54	33.54	33.28	33.31	86,240	-0.72(-2.13%)
Apr 07, 2003	34.03	34.63	33.77	34.03	127,768	+0.60(+1.80%)
Apr 04, 2003	33.54	33.64	33.28	33.43	83,454	-0.14(-0.43%)
Apr 03, 2003	33.69	33.80	33.54	33.57	159,478	-0.99(-2.88%)
Apr 02, 2003	34.33	34.60	34.14	34.56	152,711	+0.11(+0.33%)
Apr 01, 2003	34.14	34.67	34.14	34.45	64,879	+0.57(+1.69%)
Mar 31, 2003	33.84	34.17	33.46	33.88	258,190	-1.56(-4.40%)
Mar 28, 2003	35.35	35.65	35.35	35.44	63,154	-0.60(-1.65%)
Mar 27, 2003	36.14	36.15	35.91	36.03	45,906	-0.41(-1.12%)
Mar 26, 2003	36.15	36.55	36.14	36.44	76,554	+0.63(+1.75%)
Mar 25, 2003	35.42	36.07	35.42	35.82	50,284	-0.31(-0.86%)
Mar 24, 2003	36.41	36.41	36.10	36.13	65,144	-0.07(-0.19%)
Mar 21, 2003	35.54	36.25	35.54	36.19	186,942	+0.39(+1.09%)
Mar 20, 2003	35.71	35.97	35.52	35.80	85,444	+0.44(+1.26%)
Mar 19, 2003	35.25	35.55	35.05	35.36	107,601	-0.02(-0.06%)
Mar 18, 2003	35.27	35.61	34.97	35.38	88,230	-0.18(-0.51%)
Mar 17, 2003	34.75	35.59	34.75	35.56	93,404	+0.42(+1.20%)
Mar 14, 2003	35.12	35.20	34.78	35.14	103,886	-0.15(-0.43%)
Mar 13, 2003	35.31	35.34	34.87	35.29	131,616	-0.13(-0.36%)
Mar 12, 2003	34.90	35.42	34.89	35.42	41,395	+0.63(+1.82%)
Mar 11, 2003	35.09	35.16	34.69	34.78	100,967	-0.75(-2.12%)
Mar 10, 2003	35.83	35.83	35.28	35.54	33,700	-0.27(-0.76%)
Mar 07, 2003	35.61	35.99	35.54	35.81	49,886	+0.05(+0.13%)
Mar 06, 2003	36.10	36.13	35.56	35.76	69,257	-0.91(-2.49%)
Mar 05, 2003	36.33	36.71	36.33	36.68	116,092	+0.16(+0.43%)
Mar 04, 2003	36.65	36.90	36.42	36.52	177,522	-0.02(-0.06%)
Mar 03, 2003	36.52	36.70	36.37	36.54	150,721	+0.75(+2.11%)
Feb 28, 2003	35.67	35.88	35.63	35.79	320,415	-0.54(-1.47%)
Feb 27, 2003	36.19	36.40	36.16	36.32	266,548	-0.14(-0.39%)
Feb 26, 2003	36.22	36.49	36.14	36.46	217,458	-0.06(-0.17%)
Feb 25, 2003	36.18	36.55	35.95	36.52	68,196	-0.10(-0.27%)
Feb 24, 2003	36.83	36.83	36.55	36.62	42,058	-0.34(-0.92%)
Feb 21, 2003	36.86	37.03	36.48	36.96	59,970	-0.47(-1.27%)
Feb 20, 2003	37.36	37.56	37.31	37.44	29,587	+0.23(+0.63%)
Feb 19, 2003	37.20	37.32	37.12	37.20	23,616	+0.14(+0.37%)
Feb 18, 2003	37.32	37.32	37.06	37.07	46,835	-0.26(-0.69%)
Feb 14, 2003	36.93	37.44	36.87	37.32	32,771	+0.62(+1.68%)
Feb 13, 2003	36.78	37.04	36.62	36.71	45,906	-0.13(-0.35%)
Feb 12, 2003	36.64	37.20	36.64	36.83	45,508	+0.01(+0.02%)
Feb 11, 2003	37.27	37.27	36.82	36.83	32,505	-0.22(-0.59%)
Feb 10, 2003	37.12	37.16	36.63	37.04	53,734	-0.26(-0.71%)
Feb 07, 2003	37.50	37.59	37.04	37.31	33,302	+0.09(+0.24%)
Feb 06, 2003	37.38	37.38	36.93	37.22	60,235	-0.24(-0.64%)
Feb 05, 2003	37.69	37.83	37.37	37.46	125,380	+0.15(+0.40%)
Feb 04, 2003	37.23	37.35	36.93	37.31	73,105	+0.45(+1.23%)

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.