Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.92	33.06	32.37	32.65	7,227,582	-0.28(-0.84%)
Apr 29, 2003	32.60	33.36	32.60	32.93	9,481,680	+0.34(+1.04%)
Apr 28, 2003	31.63	32.74	31.25	32.59	7,891,688	+0.96(+3.04%)
Apr 25, 2003	32.52	32.52	31.62	31.63	6,980,761	-0.89(-2.72%)
Apr 24, 2003	32.77	32.86	32.25	32.52	6,525,036	-0.60(-1.82%)
Apr 23, 2003	33.68	33.68	32.86	33.12	7,549,373	-0.55(-1.64%)
Apr 22, 2003	34.01	34.01	33.34	33.67	7,498,408	-0.33(-0.98%)
Apr 21, 2003	34.41	34.72	33.75	34.01	4,872,948	-0.44(-1.29%)
Apr 17, 2003	33.63	34.55	33.43	34.45	4,846,335	+0.82(+2.43%)
Apr 16, 2003	33.98	33.98	33.43	33.63	4,318,947	-0.03(-0.10%)
Apr 15, 2003	33.63	33.78	33.23	33.67	3,808,083	+0.10(+0.29%)
Apr 14, 2003	33.08	33.62	32.47	33.57	4,720,228	+0.45(+1.35%)
Apr 11, 2003	33.49	34.21	33.00	33.12	6,365,533	-0.37(-1.12%)
Apr 10, 2003	32.48	33.69	32.25	33.49	8,283,576	+1.47(+4.58%)
Apr 09, 2003	32.57	33.11	31.99	32.03	6,533,385	-0.53(-1.64%)
Apr 08, 2003	33.23	33.29	32.43	32.56	9,714,586	-1.01(-3.01%)
Apr 07, 2003	34.58	34.81	33.47	33.57	7,631,125	-0.01(-0.02%)
Apr 04, 2003	33.34	33.97	33.32	33.58	5,532,183	+0.41(+1.23%)
Apr 03, 2003	33.46	33.63	33.12	33.17	4,036,815	-0.14(-0.41%)
Apr 02, 2003	33.06	33.49	32.97	33.31	4,470,275	+0.94(+2.89%)
Apr 01, 2003	32.53	32.74	31.45	32.37	7,318,380	-0.16(-0.48%)
Mar 31, 2003	32.55	33.10	31.78	32.53	6,437,892	-0.01(-0.04%)
Mar 28, 2003	32.76	32.88	32.22	32.54	3,780,774	-0.22(-0.68%)
Mar 27, 2003	32.77	33.05	32.31	32.76	6,147,411	-0.26(-0.80%)
Mar 26, 2003	33.43	33.92	32.98	33.03	6,805,950	-0.58(-1.73%)
Mar 25, 2003	32.97	33.98	32.97	33.61	5,758,480	+0.64(+1.94%)
Mar 24, 2003	32.94	33.30	32.77	32.97	5,848,407	-1.06(-3.13%)
Mar 21, 2003	33.46	34.21	33.29	34.03	8,081,979	+0.47(+1.40%)
Mar 20, 2003	33.52	33.66	32.60	33.56	6,686,801	+0.05(+0.14%)
Mar 19, 2003	33.28	33.83	32.40	33.52	7,107,911	+0.24(+0.73%)
Mar 18, 2003	33.80	33.97	33.09	33.28	8,741,562	-0.70(-2.05%)
Mar 17, 2003	32.06	34.09	31.98	33.97	11,028,012	+1.92(+5.99%)
Mar 14, 2003	31.48	32.37	31.39	32.05	9,895,485	+0.60(+1.92%)
Mar 13, 2003	30.18	31.56	29.55	31.45	11,032,709	+2.09(+7.13%)
Mar 12, 2003	29.15	29.38	28.63	29.35	5,647,158	+0.21(+0.71%)
Mar 11, 2003	29.69	30.00	29.09	29.15	7,082,864	-0.45(-1.52%)
Mar 10, 2003	29.48	30.27	29.46	29.60	8,654,244	+0.13(+0.43%)
Mar 07, 2003	28.73	29.55	28.14	29.47	6,712,022	+0.74(+2.56%)
Mar 06, 2003	27.95	29.64	27.91	28.73	10,468,097	+0.25(+0.87%)
Mar 05, 2003	27.94	28.57	27.60	28.49	15,384,183	+1.89(+7.11%)
Mar 04, 2003	27.25	27.69	26.55	26.60	6,559,302	-0.74(-2.71%)
Mar 03, 2003	28.20	28.48	27.26	27.34	5,262,575	-0.78(-2.76%)
Feb 28, 2003	28.17	28.56	27.95	28.11	4,097,346	+0.03(+0.12%)
Feb 27, 2003	28.45	28.57	27.75	28.08	6,100,969	-0.35(-1.23%)
Feb 26, 2003	28.37	28.59	28.08	28.43	4,269,373	+0.06(+0.22%)
Feb 25, 2003	27.37	28.46	27.22	28.37	8,055,192	+0.83(+3.01%)
Feb 24, 2003	29.43	29.44	27.47	27.54	9,462,894	-2.04(-6.88%)
Feb 21, 2003	29.49	29.81	29.19	29.57	3,892,444	+0.28(+0.96%)
Feb 20, 2003	29.69	29.94	29.24	29.29	3,693,456	-0.40(-1.36%)
Feb 19, 2003	30.71	30.80	29.52	29.69	4,298,074	-1.01(-3.30%)
Feb 18, 2003	30.27	30.99	30.18	30.71	3,720,417	+0.44(+1.46%)
Feb 14, 2003	28.95	30.30	28.73	30.26	4,880,601	+1.29(+4.47%)
Feb 13, 2003	29.04	29.12	28.66	28.97	4,045,860	-0.06(-0.22%)
Feb 12, 2003	29.14	29.58	28.99	29.03	3,588,917	-0.07(-0.26%)
Feb 11, 2003	28.80	29.70	28.80	29.11	5,247,616	+0.32(+1.10%)
Feb 10, 2003	29.69	29.78	28.58	28.79	8,146,337	-0.74(-2.49%)
Feb 07, 2003	30.53	30.80	29.37	29.53	6,252,993	-0.88(-2.89%)
Feb 06, 2003	30.33	31.10	29.94	30.41	7,602,946	+0.66(+2.20%)
Feb 05, 2003	30.37	30.56	29.49	29.75	6,407,452	-0.31(-1.03%)
Feb 04, 2003	30.48	30.59	29.87	30.06	4,625,082	-0.41(-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.