Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	31.54	31.96	31.44	31.76	2,769,407	+0.10(+0.31%)
Apr 29, 2003	31.54	31.82	31.50	31.66	4,069,098	+0.21(+0.68%)
Apr 28, 2003	31.12	31.56	31.02	31.44	2,406,354	+0.55(+1.77%)
Apr 25, 2003	31.30	31.30	30.89	30.90	1,396,455	-0.44(-1.40%)
Apr 24, 2003	31.32	31.48	31.21	31.34	3,131,960	-0.16(-0.51%)
Apr 23, 2003	31.18	31.53	31.18	31.50	2,872,422	+0.33(+1.05%)
Apr 22, 2003	30.48	31.26	30.48	31.17	2,311,090	+0.42(+1.38%)
Apr 21, 2003	30.59	30.74	30.47	30.74	2,249,831	+0.21(+0.68%)
Apr 17, 2003	30.14	30.62	30.10	30.54	4,347,389	+0.46(+1.53%)
Apr 16, 2003	30.44	30.66	30.02	30.08	2,553,875	-0.32(-1.04%)
Apr 15, 2003	30.06	30.39	29.86	30.39	1,578,482	+0.32(+1.08%)
Apr 14, 2003	29.60	30.10	29.60	30.07	2,078,305	+0.54(+1.81%)
Apr 11, 2003	29.90	29.99	29.50	29.53	2,441,859	-0.16(-0.55%)
Apr 10, 2003	29.74	29.82	29.58	29.70	1,961,538	+0.01(+0.03%)
Apr 09, 2003	29.89	30.24	29.52	29.69	5,020,738	-0.16(-0.55%)
Apr 08, 2003	29.88	30.00	29.74	29.85	2,517,370	+0.02(+0.08%)
Apr 07, 2003	30.46	30.57	29.83	29.83	4,211,119	+0.02(+0.07%)
Apr 04, 2003	30.03	30.12	29.73	29.81	1,732,254	-0.09(-0.29%)
Apr 03, 2003	30.16	30.16	29.84	29.90	3,772,055	+0.02(+0.05%)
Apr 02, 2003	29.78	30.08	29.65	29.88	3,499,765	+0.58(+1.99%)
Apr 01, 2003	29.08	29.34	28.88	29.30	2,611,384	+0.50(+1.74%)
Mar 31, 2003	29.06	29.32	28.78	28.80	2,324,092	-0.60(-2.04%)
Mar 28, 2003	29.27	29.55	29.27	29.40	3,470,510	-0.01(-0.04%)
Mar 27, 2003	29.08	29.49	29.04	29.41	1,507,221	+0.20(+0.67%)
Mar 26, 2003	29.57	29.64	29.21	29.21	3,326,239	-0.36(-1.23%)
Mar 25, 2003	29.24	29.70	29.20	29.58	3,721,297	+0.31(+1.07%)
Mar 24, 2003	29.48	29.57	29.12	29.26	6,676,982	-0.64(-2.14%)
Mar 21, 2003	29.73	30.00	29.51	29.90	9,601,413	+0.41(+1.40%)
Mar 20, 2003	29.24	29.59	28.82	29.49	5,529,813	+0.19(+0.66%)
Mar 19, 2003	29.38	29.38	29.04	29.30	4,423,901	-0.07(-0.25%)
Mar 18, 2003	29.16	29.37	28.89	29.37	4,435,652	+0.38(+1.31%)
Mar 17, 2003	28.22	29.07	28.07	28.99	2,761,656	+0.66(+2.31%)
Mar 14, 2003	28.44	28.50	28.14	28.34	4,045,095	+0.04(+0.13%)
Mar 13, 2003	27.92	28.33	27.69	28.30	4,970,231	+0.74(+2.70%)
Mar 12, 2003	27.55	27.63	27.29	27.56	5,918,621	+0.06(+0.22%)
Mar 11, 2003	27.73	27.92	27.50	27.50	2,628,886	-0.20(-0.71%)
Mar 10, 2003	27.99	28.05	27.62	27.69	2,761,906	-0.48(-1.72%)
Mar 07, 2003	27.90	28.33	27.80	28.18	3,481,762	+0.01(+0.04%)
Mar 06, 2003	28.20	28.34	28.06	28.16	2,310,590	-0.23(-0.82%)
Mar 05, 2003	28.30	28.50	28.23	28.40	2,298,088	+0.06(+0.20%)
Mar 04, 2003	28.66	28.66	28.32	28.34	2,156,317	-0.37(-1.30%)
Mar 03, 2003	29.00	29.10	28.50	28.71	3,703,295	-0.09(-0.31%)
Feb 28, 2003	28.83	29.01	28.66	28.80	1,823,518	+0.05(+0.16%)
Feb 27, 2003	28.74	28.92	28.52	28.75	3,676,541	+0.16(+0.55%)
Feb 26, 2003	28.71	28.76	28.40	28.60	2,444,859	-0.14(-0.50%)
Feb 25, 2003	28.36	28.82	28.14	28.74	3,324,739	+0.26(+0.91%)
Feb 24, 2003	28.87	28.87	28.48	28.48	3,162,965	-0.44(-1.53%)
Feb 21, 2003	28.68	29.12	28.46	28.92	3,336,491	+0.25(+0.86%)
Feb 20, 2003	28.76	28.78	28.56	28.68	3,623,283	-0.06(-0.21%)
Feb 19, 2003	29.02	29.02	28.53	28.74	5,092,999	-0.35(-1.21%)
Feb 18, 2003	28.74	29.10	28.74	29.09	2,351,596	+0.57(+2.01%)
Feb 14, 2003	28.30	28.63	28.20	28.52	3,317,738	+0.26(+0.91%)
Feb 13, 2003	28.33	28.35	27.97	28.26	4,383,895	-0.08(-0.27%)
Feb 12, 2003	28.65	28.75	28.26	28.34	9,350,376	-0.40(-1.41%)
Feb 11, 2003	28.91	28.98	28.42	28.74	3,916,076	-0.08(-0.28%)
Feb 10, 2003	28.56	28.84	28.35	28.82	2,663,392	+0.30(+1.04%)
Feb 07, 2003	29.21	29.28	28.51	28.52	6,880,512	-0.53(-1.83%)
Feb 06, 2003	29.13	29.28	28.90	29.06	8,702,280	-0.16(-0.55%)
Feb 05, 2003	29.56	29.60	29.07	29.22	4,295,632	-0.22(-0.75%)
Feb 04, 2003	29.22	29.60	28.98	29.44	5,589,822	+0.00(+0.00%)

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.