Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	49.16	49.17	48.60	48.73	14,714,667	-0.44(-0.89%)
Apr 29, 2003	48.98	49.64	48.77	49.16	15,129,366	+0.31(+0.63%)
Apr 28, 2003	48.24	49.07	47.99	48.85	11,088,143	+0.71(+1.48%)
Apr 25, 2003	48.90	48.94	48.13	48.14	11,832,336	-0.76(-1.55%)
Apr 24, 2003	48.58	49.18	48.57	48.90	10,356,147	-0.32(-0.64%)
Apr 23, 2003	48.92	49.34	48.76	49.21	12,344,262	+0.07(+0.14%)
Apr 22, 2003	47.84	49.39	47.41	49.14	16,627,335	+1.30(+2.72%)
Apr 21, 2003	48.44	48.50	47.69	47.84	11,680,221	-0.52(-1.07%)
Apr 17, 2003	47.00	48.44	47.00	48.36	15,337,064	+0.79(+1.67%)
Apr 16, 2003	47.85	48.44	47.49	47.57	18,802,066	+0.05(+0.11%)
Apr 15, 2003	45.95	47.55	45.75	47.51	23,720,604	+1.56(+3.40%)
Apr 14, 2003	45.05	45.95	44.86	45.95	15,692,346	+0.76(+1.68%)
Apr 11, 2003	45.97	46.65	45.02	45.20	13,196,312	-0.15(-0.33%)
Apr 10, 2003	45.40	45.48	44.84	45.34	11,988,109	+0.17(+0.38%)
Apr 09, 2003	45.74	46.34	45.13	45.17	14,885,949	-0.78(-1.70%)
Apr 08, 2003	46.27	46.31	45.03	45.95	14,039,823	-0.23(-0.50%)
Apr 07, 2003	47.41	47.58	46.06	46.18	15,475,239	-0.18(-0.40%)
Apr 04, 2003	47.26	47.38	45.94	46.37	15,655,755	-0.64(-1.37%)
Apr 03, 2003	47.24	47.91	46.89	47.01	16,768,472	+0.26(+0.55%)
Apr 02, 2003	45.86	47.04	45.86	46.75	16,901,768	+1.57(+3.47%)
Apr 01, 2003	45.05	45.66	44.83	45.18	13,697,958	+0.17(+0.38%)
Mar 31, 2003	45.49	45.69	44.94	45.01	17,719,144	-1.39(-2.99%)
Mar 28, 2003	46.52	47.05	46.20	46.40	11,585,782	-0.34(-0.74%)
Mar 27, 2003	46.34	47.25	46.21	46.74	12,660,165	-0.06(-0.12%)
Mar 26, 2003	47.63	47.78	46.59	46.80	18,350,602	-1.09(-2.28%)
Mar 25, 2003	47.06	48.21	46.91	47.89	15,293,503	+0.69(+1.46%)
Mar 24, 2003	47.32	47.84	47.19	47.20	16,296,273	-1.52(-3.12%)
Mar 21, 2003	47.50	48.73	47.50	48.73	21,998,906	+1.55(+3.28%)
Mar 20, 2003	46.89	47.34	46.28	47.18	15,762,740	+0.11(+0.24%)
Mar 19, 2003	47.11	47.35	46.53	47.06	18,248,668	-0.27(-0.57%)
Mar 18, 2003	47.32	47.92	46.77	47.33	18,810,254	+0.01(+0.01%)
Mar 17, 2003	44.77	47.45	44.67	47.32	26,472,776	+1.99(+4.38%)
Mar 14, 2003	45.02	45.61	44.83	45.34	17,629,408	+0.32(+0.70%)
Mar 13, 2003	43.61	45.16	43.22	45.02	18,212,774	+1.88(+4.35%)
Mar 12, 2003	43.19	43.40	41.99	43.15	22,257,308	-0.10(-0.23%)
Mar 11, 2003	43.51	43.81	43.16	43.24	14,147,157	-0.20(-0.46%)
Mar 10, 2003	44.45	44.45	43.33	43.45	11,572,016	-1.26(-2.82%)
Mar 07, 2003	43.45	44.76	43.45	44.71	14,164,581	+0.48(+1.08%)
Mar 06, 2003	44.19	44.64	44.02	44.23	10,239,056	-0.38(-0.85%)
Mar 05, 2003	44.02	44.61	43.76	44.61	11,601,115	+0.59(+1.34%)
Mar 04, 2003	44.54	44.62	43.92	44.02	9,883,425	-0.36(-0.81%)
Mar 03, 2003	45.28	45.34	44.26	44.38	11,531,940	-0.36(-0.80%)
Feb 28, 2003	44.19	45.03	44.19	44.74	11,474,266	+0.38(+0.87%)
Feb 27, 2003	44.71	45.10	44.05	44.35	17,296,256	-0.07(-0.16%)
Feb 26, 2003	45.02	45.37	44.36	44.42	14,962,267	-0.96(-2.11%)
Feb 25, 2003	44.71	45.55	44.13	45.38	13,374,737	+0.29(+0.65%)
Feb 24, 2003	45.74	45.91	45.09	45.09	11,978,700	-0.80(-1.74%)
Feb 21, 2003	45.62	45.91	44.86	45.88	12,987,917	+0.46(+1.01%)
Feb 20, 2003	45.67	45.94	45.17	45.42	10,951,362	-0.21(-0.45%)
Feb 19, 2003	45.38	45.74	45.24	45.63	9,479,355	+0.10(+0.23%)
Feb 18, 2003	44.78	45.63	44.71	45.53	13,575,639	+1.08(+2.43%)
Feb 14, 2003	43.85	44.45	43.24	44.45	14,461,318	+0.91(+2.10%)
Feb 13, 2003	43.67	43.82	42.65	43.54	19,547,304	-0.37(-0.84%)
Feb 12, 2003	44.48	44.82	43.90	43.90	9,773,652	-0.51(-1.15%)
Feb 11, 2003	44.94	45.32	44.37	44.41	14,981,782	-0.30(-0.67%)
Feb 10, 2003	44.25	44.78	43.88	44.71	13,850,769	+0.46(+1.05%)
Feb 07, 2003	44.75	44.85	43.97	44.25	14,455,916	-0.24(-0.53%)
Feb 06, 2003	44.25	44.88	43.91	44.48	13,512,912	+0.14(+0.32%)
Feb 05, 2003	44.68	45.28	44.12	44.34	12,941,394	+0.10(+0.22%)
Feb 04, 2003	44.87	44.87	43.76	44.24	12,573,741	-0.63(-1.39%)

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.