Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	34.35	34.49	33.77	34.07	6,927,790	-0.29(-0.84%)
Apr 29, 2003	34.01	34.81	34.01	34.36	9,088,390	+0.35(+1.04%)
Apr 28, 2003	33.00	34.15	32.60	34.00	7,564,350	+1.00(+3.04%)
Apr 25, 2003	33.92	33.92	32.99	33.00	6,691,207	-0.92(-2.72%)
Apr 24, 2003	34.19	34.28	33.64	33.92	6,254,385	-0.63(-1.82%)
Apr 23, 2003	35.14	35.14	34.28	34.55	7,236,233	-0.58(-1.64%)
Apr 22, 2003	35.48	35.48	34.79	35.13	7,187,383	-0.35(-0.98%)
Apr 21, 2003	35.90	36.23	35.21	35.48	4,670,823	-0.46(-1.28%)
Apr 17, 2003	35.09	36.05	34.87	35.94	4,645,314	+0.85(+2.43%)
Apr 16, 2003	35.45	35.45	34.88	35.09	4,139,801	-0.04(-0.10%)
Apr 15, 2003	35.09	35.24	34.67	35.12	3,650,128	+0.10(+0.29%)
Apr 14, 2003	34.51	35.08	33.87	35.02	4,524,438	+0.47(+1.35%)
Apr 11, 2003	34.94	35.69	34.43	34.55	6,101,497	-0.39(-1.12%)
Apr 10, 2003	33.89	35.15	33.65	34.94	7,939,983	+1.53(+4.58%)
Apr 09, 2003	33.98	34.55	33.38	33.41	6,262,388	-0.56(-1.64%)
Apr 08, 2003	34.67	34.73	33.83	33.97	9,311,636	-1.06(-3.01%)
Apr 07, 2003	36.08	36.32	34.91	35.03	7,314,594	-0.01(-0.02%)
Apr 04, 2003	34.79	35.44	34.76	35.03	5,302,714	+0.43(+1.23%)
Apr 03, 2003	34.91	35.09	34.55	34.61	3,869,372	-0.14(-0.41%)
Apr 02, 2003	34.49	34.94	34.40	34.75	4,284,853	+0.98(+2.89%)
Apr 01, 2003	33.94	34.15	32.81	33.77	7,014,821	-0.16(-0.48%)
Mar 31, 2003	33.95	34.54	33.16	33.94	6,170,855	-0.01(-0.04%)
Mar 28, 2003	34.18	34.31	33.62	33.95	3,623,952	-0.23(-0.68%)
Mar 27, 2003	34.19	34.48	33.71	34.18	5,892,423	-0.28(-0.80%)
Mar 26, 2003	34.88	35.39	34.40	34.46	6,523,647	-0.61(-1.73%)
Mar 25, 2003	34.40	35.45	34.40	35.06	5,519,624	+0.67(+1.94%)
Mar 24, 2003	34.37	34.75	34.19	34.40	5,605,822	-1.11(-3.12%)
Mar 21, 2003	34.91	35.69	34.73	35.51	7,746,748	+0.49(+1.40%)
Mar 20, 2003	34.97	35.12	34.01	35.02	6,409,440	+0.05(+0.14%)
Mar 19, 2003	34.72	35.30	33.80	34.97	6,813,083	+0.25(+0.73%)
Mar 18, 2003	35.27	35.44	34.52	34.72	8,378,972	-0.73(-2.05%)
Mar 17, 2003	33.44	35.57	33.37	35.44	10,570,583	+2.00(+5.99%)
Mar 14, 2003	32.84	33.77	32.75	33.44	9,485,031	+0.63(+1.92%)
Mar 13, 2003	31.49	32.93	30.83	32.81	10,575,084	+2.18(+7.13%)
Mar 12, 2003	30.41	30.65	29.87	30.63	5,412,920	+0.22(+0.71%)
Mar 11, 2003	30.98	31.30	30.35	30.41	6,789,075	-0.47(-1.52%)
Mar 10, 2003	30.75	31.58	30.73	30.88	8,295,275	+0.13(+0.43%)
Mar 07, 2003	29.98	30.83	29.36	30.75	6,433,615	+0.77(+2.56%)
Mar 06, 2003	29.16	30.92	29.12	29.98	10,033,892	+0.26(+0.87%)
Mar 05, 2003	29.15	29.81	28.79	29.72	14,746,064	+1.97(+7.11%)
Mar 04, 2003	28.43	28.89	27.70	27.75	6,287,230	-0.77(-2.71%)
Mar 03, 2003	29.42	29.71	28.44	28.52	5,044,289	-0.81(-2.76%)
Feb 28, 2003	29.39	29.79	29.16	29.33	3,927,393	+0.04(+0.12%)
Feb 27, 2003	29.68	29.80	28.95	29.29	5,847,907	-0.37(-1.23%)
Feb 26, 2003	29.59	29.83	29.29	29.66	4,092,285	+0.07(+0.22%)
Feb 25, 2003	28.55	29.69	28.40	29.59	7,721,072	+0.86(+3.01%)
Feb 24, 2003	30.70	30.71	28.66	28.73	9,070,384	-2.12(-6.88%)
Feb 21, 2003	30.77	31.11	30.46	30.85	3,730,990	+0.29(+0.96%)
Feb 20, 2003	30.98	31.24	30.51	30.56	3,540,255	-0.42(-1.36%)
Feb 19, 2003	32.03	32.14	30.80	30.98	4,119,794	-1.06(-3.30%)
Feb 18, 2003	31.58	32.33	31.49	32.03	3,566,098	+0.46(+1.46%)
Feb 14, 2003	30.20	31.61	29.98	31.57	4,678,159	+1.35(+4.47%)
Feb 13, 2003	30.30	30.38	29.91	30.22	3,878,042	-0.07(-0.22%)
Feb 12, 2003	30.40	30.86	30.25	30.29	3,440,053	-0.08(-0.26%)
Feb 11, 2003	30.04	30.98	30.04	30.37	5,029,951	+0.33(+1.10%)
Feb 10, 2003	30.98	31.07	29.82	30.04	7,808,436	-0.77(-2.49%)
Feb 07, 2003	31.85	32.13	30.64	30.81	5,993,626	-0.92(-2.89%)
Feb 06, 2003	31.64	32.45	31.24	31.72	7,287,585	+0.68(+2.20%)
Feb 05, 2003	31.69	31.88	30.77	31.04	6,141,678	-0.32(-1.03%)
Feb 04, 2003	31.79	31.91	31.16	31.36	4,433,239	-0.43(-1.34%)

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.