Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	36.82	37.36	36.53	37.26	167,228	+1.37(+3.83%)
Apr 29, 2003	35.67	35.95	35.42	35.88	95,767	+0.36(+1.02%)
Apr 28, 2003	35.12	35.79	35.11	35.52	92,242	+0.29(+0.82%)
Apr 25, 2003	35.30	35.70	35.09	35.23	104,152	-1.00(-2.75%)
Apr 24, 2003	36.57	36.57	35.88	36.23	73,405	-0.23(-0.63%)
Apr 23, 2003	36.28	36.63	36.20	36.46	84,100	+0.18(+0.50%)
Apr 22, 2003	35.78	36.36	35.55	36.28	154,588	+0.12(+0.32%)
Apr 21, 2003	36.53	36.54	36.16	36.16	66,478	+0.16(+0.46%)
Apr 17, 2003	35.63	36.25	35.53	36.00	112,174	+1.13(+3.23%)
Apr 16, 2003	35.19	35.23	34.80	34.87	325,219	-0.12(-0.33%)
Apr 15, 2003	34.60	35.33	34.60	34.99	200,041	+0.46(+1.33%)
Apr 14, 2003	33.98	34.72	33.88	34.53	177,801	-0.16(-0.47%)
Apr 11, 2003	34.39	34.97	34.39	34.69	250,842	-1.21(-3.37%)
Apr 10, 2003	35.92	36.16	35.87	35.90	66,721	-0.35(-0.98%)
Apr 09, 2003	36.37	36.62	36.20	36.25	60,766	-0.11(-0.29%)
Apr 08, 2003	36.62	36.62	36.33	36.36	78,995	-0.79(-2.13%)
Apr 07, 2003	37.15	37.80	36.86	37.15	117,035	+0.66(+1.80%)
Apr 04, 2003	36.62	36.72	36.34	36.49	76,443	-0.16(-0.43%)
Apr 03, 2003	36.78	36.90	36.62	36.65	146,081	-1.09(-2.88%)
Apr 02, 2003	37.48	37.77	37.27	37.73	139,883	+0.12(+0.33%)
Apr 01, 2003	37.27	37.85	37.27	37.61	59,429	+0.63(+1.69%)
Mar 31, 2003	36.95	37.31	36.53	36.99	236,501	-1.70(-4.40%)
Mar 28, 2003	38.59	38.92	38.59	38.69	57,849	-0.65(-1.65%)
Mar 27, 2003	39.45	39.46	39.20	39.34	42,050	-0.44(-1.12%)
Mar 26, 2003	39.46	39.91	39.45	39.78	70,123	+0.68(+1.75%)
Mar 25, 2003	38.67	39.38	38.67	39.10	46,060	-0.34(-0.86%)
Mar 24, 2003	39.75	39.75	39.41	39.44	59,672	-0.07(-0.19%)
Mar 21, 2003	38.80	39.57	38.80	39.51	171,238	+0.43(+1.09%)
Mar 20, 2003	38.99	39.27	38.78	39.08	78,266	+0.49(+1.26%)
Mar 19, 2003	38.48	38.81	38.27	38.60	98,562	-0.02(-0.06%)
Mar 18, 2003	38.51	38.88	38.18	38.62	80,818	-0.20(-0.51%)
Mar 17, 2003	37.93	38.85	37.93	38.82	85,558	+0.46(+1.20%)
Mar 14, 2003	38.34	38.43	37.97	38.36	95,159	-0.16(-0.43%)
Mar 13, 2003	38.55	38.58	38.07	38.52	120,559	-0.14(-0.36%)
Mar 12, 2003	38.10	38.67	38.09	38.66	37,917	+0.69(+1.82%)
Mar 11, 2003	38.30	38.38	37.87	37.97	92,485	-0.82(-2.12%)
Mar 10, 2003	39.12	39.12	38.52	38.80	30,869	-0.30(-0.76%)
Mar 07, 2003	38.88	39.29	38.80	39.09	45,696	+0.05(+0.13%)
Mar 06, 2003	39.41	39.44	38.82	39.04	63,439	-1.00(-2.49%)
Mar 05, 2003	39.66	40.07	39.66	40.04	106,340	+0.17(+0.43%)
Mar 04, 2003	40.01	40.29	39.76	39.87	162,609	-0.02(-0.06%)
Mar 03, 2003	39.87	40.06	39.70	39.89	138,060	+0.82(+2.11%)
Feb 28, 2003	38.94	39.17	38.90	39.07	293,499	-0.58(-1.47%)
Feb 27, 2003	39.51	39.74	39.48	39.65	244,157	-0.16(-0.39%)
Feb 26, 2003	39.54	39.84	39.45	39.81	199,190	-0.07(-0.17%)
Feb 25, 2003	39.50	39.90	39.25	39.87	62,467	-0.11(-0.27%)
Feb 24, 2003	40.21	40.21	39.91	39.98	38,525	-0.37(-0.92%)
Feb 21, 2003	40.24	40.43	39.82	40.35	54,932	-0.52(-1.27%)
Feb 20, 2003	40.79	41.00	40.73	40.87	27,101	+0.26(+0.63%)
Feb 19, 2003	40.61	40.74	40.52	40.61	21,632	+0.15(+0.37%)
Feb 18, 2003	40.75	40.75	40.46	40.47	42,900	-0.28(-0.69%)
Feb 14, 2003	40.32	40.87	40.25	40.75	30,018	+0.67(+1.68%)
Feb 13, 2003	40.15	40.44	39.98	40.07	42,050	-0.14(-0.35%)
Feb 12, 2003	40.00	40.61	40.00	40.21	41,685	+0.01(+0.02%)
Feb 11, 2003	40.69	40.69	40.20	40.20	29,775	-0.24(-0.59%)
Feb 10, 2003	40.52	40.57	39.99	40.44	49,220	-0.29(-0.71%)
Feb 07, 2003	40.94	41.04	40.44	40.73	30,504	+0.10(+0.24%)
Feb 06, 2003	40.81	40.81	40.32	40.63	55,175	-0.26(-0.64%)
Feb 05, 2003	41.14	41.30	40.80	40.89	114,847	+0.16(+0.40%)
Feb 04, 2003	40.64	40.78	40.32	40.73	66,964	+0.49(+1.23%)

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.