Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	43.79	44.13	43.42	43.45	16,990,174	-0.57(-1.29%)
Apr 29, 2003	44.59	44.91	43.60	44.02	18,213,250	-0.56(-1.26%)
Apr 28, 2003	44.38	45.24	44.27	44.58	12,593,167	-0.08(-0.17%)
Apr 25, 2003	45.20	45.33	44.65	44.66	12,863,457	-0.70(-1.55%)
Apr 24, 2003	45.01	45.69	44.62	45.36	18,041,286	+0.13(+0.30%)
Apr 23, 2003	44.10	45.25	43.95	45.23	34,244,852	+2.03(+4.69%)
Apr 22, 2003	42.39	43.24	42.39	43.20	19,415,730	+0.61(+1.43%)
Apr 21, 2003	42.75	43.17	42.39	42.59	12,359,132	-0.04(-0.08%)
Apr 17, 2003	42.32	42.71	42.04	42.62	13,544,542	+0.42(+0.99%)
Apr 16, 2003	42.74	42.79	41.78	42.21	14,842,808	-0.43(-1.01%)
Apr 15, 2003	42.01	42.65	41.99	42.64	15,831,990	+0.76(+1.81%)
Apr 14, 2003	41.16	42.09	41.05	41.88	11,123,501	+0.85(+2.07%)
Apr 11, 2003	41.28	41.60	40.62	41.03	10,065,759	-0.05(-0.12%)
Apr 10, 2003	40.78	41.19	40.33	41.08	11,634,879	+0.25(+0.61%)
Apr 09, 2003	41.53	41.82	40.83	40.83	13,254,079	-0.74(-1.79%)
Apr 08, 2003	41.26	41.89	41.19	41.58	14,208,699	+0.17(+0.41%)
Apr 07, 2003	42.46	42.71	41.19	41.41	17,127,858	-0.62(-1.47%)
Apr 04, 2003	42.29	42.51	41.87	42.02	10,410,393	-0.09(-0.20%)
Apr 03, 2003	42.34	42.50	41.79	42.11	15,896,882	-0.23(-0.55%)
Apr 02, 2003	42.16	42.39	41.93	42.34	14,236,208	+0.86(+2.07%)
Apr 01, 2003	41.06	41.75	40.97	41.48	13,903,847	+0.69(+1.69%)
Mar 31, 2003	41.21	41.43	40.80	40.80	14,207,373	-0.72(-1.72%)
Mar 28, 2003	41.40	41.79	41.36	41.51	10,149,908	-0.01(-0.02%)
Mar 27, 2003	40.94	41.61	40.83	41.52	13,490,962	+0.44(+1.07%)
Mar 26, 2003	41.37	41.87	41.04	41.08	14,261,915	-0.36(-0.87%)
Mar 25, 2003	40.80	41.78	40.78	41.44	13,854,041	+0.79(+1.95%)
Mar 24, 2003	40.97	41.23	40.50	40.65	15,587,890	-0.86(-2.08%)
Mar 21, 2003	41.54	41.81	41.00	41.51	15,972,656	+0.42(+1.02%)
Mar 20, 2003	41.21	41.29	40.48	41.09	15,796,062	-0.23(-0.57%)
Mar 19, 2003	41.65	41.82	40.94	41.33	16,744,127	-0.40(-0.97%)
Mar 18, 2003	41.54	41.77	41.17	41.73	15,073,610	+0.18(+0.44%)
Mar 17, 2003	40.63	41.75	40.49	41.55	19,239,408	+0.69(+1.68%)
Mar 14, 2003	40.36	41.13	40.16	40.86	20,393,396	+0.47(+1.16%)
Mar 13, 2003	39.54	40.41	39.27	40.39	21,069,774	+1.29(+3.30%)
Mar 12, 2003	39.05	39.34	38.40	39.10	16,176,408	+0.11(+0.29%)
Mar 11, 2003	39.14	39.34	38.85	38.99	15,678,929	-0.07(-0.18%)
Mar 10, 2003	39.10	39.46	38.90	39.06	12,817,045	-0.43(-1.08%)
Mar 07, 2003	39.06	39.68	38.87	39.48	17,533,856	+0.21(+0.54%)
Mar 06, 2003	39.01	39.66	38.94	39.27	18,153,012	+0.05(+0.13%)
Mar 05, 2003	38.22	39.38	38.21	39.22	21,531,636	+0.86(+2.24%)
Mar 04, 2003	38.04	38.82	38.02	38.36	15,418,937	+0.19(+0.50%)
Mar 03, 2003	38.81	38.95	37.98	38.17	13,614,513	-0.56(-1.45%)
Feb 28, 2003	38.32	38.75	38.19	38.73	15,269,262	+0.41(+1.07%)
Feb 27, 2003	37.90	38.53	37.75	38.32	14,303,780	+0.57(+1.52%)
Feb 26, 2003	37.87	38.60	37.70	37.75	17,528,778	-0.43(-1.13%)
Feb 25, 2003	37.44	38.24	36.98	38.18	19,875,900	+0.50(+1.34%)
Feb 24, 2003	38.50	38.77	37.63	37.68	14,276,977	-1.03(-2.66%)
Feb 21, 2003	38.29	38.78	37.93	38.70	15,691,202	+0.43(+1.13%)
Feb 20, 2003	38.16	38.37	37.61	38.27	14,792,587	+0.01(+0.02%)
Feb 19, 2003	37.99	38.29	37.86	38.26	13,361,715	+0.26(+0.67%)
Feb 18, 2003	37.36	38.02	37.25	38.01	12,489,763	+0.72(+1.94%)
Feb 14, 2003	36.52	37.39	36.46	37.29	13,808,907	+0.58(+1.58%)
Feb 13, 2003	37.07	37.07	36.21	36.71	15,431,916	-0.38(-1.03%)
Feb 12, 2003	37.69	37.96	36.95	37.09	15,498,219	-0.80(-2.11%)
Feb 11, 2003	37.57	38.25	37.46	37.89	18,587,932	+0.33(+0.89%)
Feb 10, 2003	36.95	37.57	36.72	37.56	14,919,832	+0.63(+1.71%)
Feb 07, 2003	36.70	37.07	36.57	36.92	14,753,370	+0.57(+1.56%)
Feb 06, 2003	36.27	36.65	35.94	36.36	12,842,155	+0.01(+0.04%)
Feb 05, 2003	36.96	37.28	36.26	36.34	17,285,716	-0.40(-1.08%)
Feb 04, 2003	36.58	36.85	36.19	36.74	13,024,417	-0.21(-0.58%)

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.