Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	42.12	42.90	41.68	42.39	589,803	+0.01(+0.02%)
Mar 28, 2003	41.55	42.54	41.45	42.38	700,070	+0.74(+1.78%)
Mar 27, 2003	41.18	41.90	40.93	41.64	233,356	+0.27(+0.66%)
Mar 26, 2003	41.24	41.76	41.01	41.37	322,704	-0.17(-0.41%)
Mar 25, 2003	41.64	41.94	41.34	41.54	374,261	-0.04(-0.09%)
Mar 24, 2003	42.54	42.54	41.31	41.57	584,134	-0.97(-2.28%)
Mar 21, 2003	41.97	42.71	41.17	42.54	514,222	+0.98(+2.35%)
Mar 20, 2003	41.03	41.68	40.20	41.57	461,855	+0.53(+1.30%)
Mar 19, 2003	40.51	41.23	40.51	41.03	428,923	+0.51(+1.26%)
Mar 18, 2003	40.87	41.31	40.39	40.52	569,963	-0.35(-0.85%)
Mar 17, 2003	39.18	40.87	39.08	40.87	1,084,320	+1.32(+3.33%)
Mar 14, 2003	38.84	39.97	38.57	39.55	895,502	+0.82(+2.12%)
Mar 13, 2003	37.36	38.82	37.29	38.73	410,837	+1.81(+4.90%)
Mar 12, 2003	36.97	37.19	36.32	36.92	698,181	-0.10(-0.28%)
Mar 11, 2003	37.85	38.29	36.93	37.02	574,417	-1.13(-2.95%)
Mar 10, 2003	39.20	39.23	38.11	38.15	268,448	-1.04(-2.67%)
Mar 07, 2003	38.71	39.32	38.59	39.19	459,830	+0.21(+0.55%)
Mar 06, 2003	39.23	39.25	38.78	38.98	313,931	-0.35(-0.89%)
Mar 05, 2003	39.19	39.82	39.05	39.33	470,223	+0.16(+0.42%)
Mar 04, 2003	39.57	39.58	39.03	39.17	344,839	-0.41(-1.05%)
Mar 03, 2003	39.75	39.90	39.27	39.58	626,649	+0.01(+0.04%)
Feb 28, 2003	39.33	39.94	39.33	39.57	628,673	+0.23(+0.58%)
Feb 27, 2003	38.45	39.42	38.26	39.34	743,125	+1.00(+2.61%)
Feb 26, 2003	39.02	39.02	38.27	38.34	473,867	-0.68(-1.75%)
Feb 25, 2003	38.93	39.38	38.54	39.02	477,376	-0.10(-0.25%)
Feb 24, 2003	39.82	39.82	38.99	39.11	513,412	-0.82(-2.04%)
Feb 21, 2003	38.53	39.93	38.23	39.93	1,106,859	+1.38(+3.57%)
Feb 20, 2003	38.45	38.65	38.23	38.55	461,180	+0.06(+0.15%)
Feb 19, 2003	38.48	38.60	37.94	38.49	488,578	+0.01(+0.02%)
Feb 18, 2003	38.34	38.88	38.31	38.48	793,602	+0.25(+0.66%)
Feb 14, 2003	37.68	38.42	37.44	38.23	959,341	+0.70(+1.86%)
Feb 13, 2003	36.72	37.64	36.68	37.54	1,733,374	+1.00(+2.74%)
Feb 12, 2003	36.82	37.27	36.53	36.53	1,382,056	-0.23(-0.62%)
Feb 11, 2003	35.93	37.27	35.86	36.76	1,643,756	+0.68(+1.89%)
Feb 10, 2003	35.75	36.41	35.62	36.08	566,184	+0.33(+0.93%)
Feb 07, 2003	35.85	36.23	35.49	35.75	588,588	+0.08(+0.23%)
Feb 06, 2003	36.68	36.79	35.64	35.67	693,322	-0.99(-2.71%)
Feb 05, 2003	37.16	37.28	36.65	36.66	511,792	+0.02(+0.06%)
Feb 04, 2003	36.31	36.84	35.99	36.64	1,263,151	-1.43(-3.76%)
Feb 03, 2003	37.41	38.33	37.41	38.07	823,160	+0.67(+1.80%)
Jan 31, 2003	36.67	37.55	36.54	37.39	456,051	+0.84(+2.29%)
Jan 30, 2003	37.45	37.64	36.53	36.56	731,383	-0.81(-2.16%)
Jan 29, 2003	37.56	37.57	36.79	37.36	657,016	-0.34(-0.90%)
Jan 28, 2003	36.90	37.91	36.90	37.71	807,099	+0.95(+2.58%)
Jan 27, 2003	36.97	37.82	36.68	36.76	1,156,122	-0.73(-1.96%)
Jan 24, 2003	38.64	39.12	36.94	37.49	1,821,912	-0.10(-0.28%)
Jan 23, 2003	37.01	37.64	36.38	37.59	999,426	+0.63(+1.70%)
Jan 22, 2003	37.50	37.79	36.90	36.96	1,031,008	-0.53(-1.42%)
Jan 21, 2003	38.38	38.42	37.42	37.50	790,633	-0.81(-2.11%)
Jan 17, 2003	38.42	38.56	38.12	38.31	819,786	-0.30(-0.79%)
Jan 16, 2003	40.08	39.86	38.52	38.61	582,515	-0.84(-2.14%)
Jan 15, 2003	40.08	40.08	38.82	39.45	1,007,389	-0.60(-1.50%)
Jan 14, 2003	39.57	40.16	39.02	40.05	1,683,706	+0.49(+1.24%)
Jan 13, 2003	41.00	41.29	39.49	39.57	1,141,681	-1.13(-2.79%)
Jan 10, 2003	41.25	41.34	40.35	40.70	885,379	-0.59(-1.42%)
Jan 09, 2003	41.16	41.42	40.77	41.28	543,105	+0.31(+0.76%)
Jan 08, 2003	41.61	41.61	40.94	40.97	351,047	-0.65(-1.57%)
Jan 07, 2003	41.75	42.08	41.48	41.63	607,753	-0.06(-0.14%)
Jan 06, 2003	41.12	41.94	41.12	41.68	810,338	+0.20(+0.48%)
Jan 03, 2003	41.50	41.64	41.11	41.48	494,517	-0.01(-0.02%)

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.