Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	33.88	34.30	33.65	34.25	762,586	+0.28(+0.84%)
Apr 29, 2003	34.21	34.67	33.88	33.97	1,351,071	+0.12(+0.36%)
Apr 28, 2003	33.15	33.93	33.15	33.84	608,538	+0.66(+1.98%)
Apr 25, 2003	33.71	33.73	33.09	33.19	722,828	-0.30(-0.90%)
Apr 24, 2003	34.41	34.41	33.37	33.49	650,151	-0.91(-2.66%)
Apr 23, 2003	34.72	34.72	34.22	34.41	604,365	-0.06(-0.18%)
Apr 22, 2003	32.84	34.52	32.84	34.47	1,280,133	+1.71(+5.21%)
Apr 21, 2003	32.72	32.89	32.52	32.76	687,474	+0.04(+0.13%)
Apr 17, 2003	31.58	32.77	31.58	32.71	949,668	+1.14(+3.61%)
Apr 16, 2003	31.92	32.16	31.45	31.58	702,775	-0.27(-0.84%)
Apr 15, 2003	30.61	31.93	30.54	31.84	1,112,177	+1.23(+4.03%)
Apr 14, 2003	29.99	30.61	29.99	30.61	276,566	+0.84(+2.81%)
Apr 11, 2003	30.24	30.57	29.69	29.77	294,185	-0.01(-0.03%)
Apr 10, 2003	29.82	30.20	29.26	29.78	507,463	-0.03(-0.12%)
Apr 09, 2003	29.97	30.56	29.77	29.82	331,276	-0.28(-0.92%)
Apr 08, 2003	30.41	30.44	30.02	30.09	331,624	-0.21(-0.68%)
Apr 07, 2003	31.62	31.70	30.20	30.30	711,236	-0.47(-1.54%)
Apr 04, 2003	30.76	30.89	30.58	30.77	360,139	+0.35(+1.13%)
Apr 03, 2003	30.64	30.81	29.88	30.43	480,108	-0.16(-0.51%)
Apr 02, 2003	29.93	30.95	29.85	30.58	639,023	+1.16(+3.96%)
Apr 01, 2003	28.81	29.44	28.50	29.42	434,786	+0.62(+2.16%)
Mar 31, 2003	29.03	29.19	28.52	28.80	422,615	-0.54(-1.85%)
Mar 28, 2003	29.48	30.10	29.08	29.34	356,545	-0.31(-1.05%)
Mar 27, 2003	29.51	29.83	29.07	29.65	501,204	-0.22(-0.75%)
Mar 26, 2003	29.67	29.97	29.35	29.88	633,228	+0.20(+0.67%)
Mar 25, 2003	29.43	29.85	29.16	29.68	443,016	+0.34(+1.15%)
Mar 24, 2003	30.60	30.60	29.07	29.34	515,693	-1.26(-4.12%)
Mar 21, 2003	30.20	30.63	29.78	30.60	786,811	+0.72(+2.43%)
Mar 20, 2003	29.33	29.94	28.89	29.88	592,079	+0.54(+1.85%)
Mar 19, 2003	29.46	29.46	28.86	29.33	1,336,698	+0.51(+1.77%)
Mar 18, 2003	28.88	30.11	28.64	28.82	746,242	+0.14(+0.48%)
Mar 17, 2003	27.67	28.78	27.43	28.69	700,573	+1.03(+3.71%)
Mar 14, 2003	27.30	28.14	27.09	27.66	948,277	+0.38(+1.39%)
Mar 13, 2003	26.31	27.35	26.11	27.28	1,037,529	+1.27(+4.88%)
Mar 12, 2003	26.79	26.80	25.90	26.01	1,541,747	-0.92(-3.43%)
Mar 11, 2003	27.27	27.57	26.86	26.93	792,259	-0.49(-1.79%)
Mar 10, 2003	28.63	28.63	27.43	27.43	653,976	-1.20(-4.19%)
Mar 07, 2003	28.25	28.74	28.18	28.63	930,310	-0.16(-0.57%)
Mar 06, 2003	29.02	29.02	28.65	28.79	372,309	-0.24(-0.83%)
Mar 05, 2003	28.74	29.32	28.68	29.03	1,036,602	+0.16(+0.57%)
Mar 04, 2003	29.69	29.69	28.70	28.87	1,164,917	-0.85(-2.87%)
Mar 03, 2003	30.24	30.41	29.72	29.72	373,353	-0.36(-1.20%)
Feb 28, 2003	30.02	30.40	29.88	30.08	493,553	+0.07(+0.23%)
Feb 27, 2003	29.63	30.41	29.51	30.01	510,477	+0.60(+2.02%)
Feb 26, 2003	29.64	29.64	29.32	29.42	716,568	-0.22(-0.73%)
Feb 25, 2003	29.51	29.76	29.13	29.63	611,784	+0.00(+0.00%)
Feb 24, 2003	30.15	30.15	29.42	29.63	990,585	-0.69(-2.28%)
Feb 21, 2003	30.16	30.45	30.02	30.32	1,036,370	+0.16(+0.54%)
Feb 20, 2003	30.11	30.28	29.91	30.16	784,493	+0.06(+0.20%)
Feb 19, 2003	30.50	30.54	29.80	30.10	448,232	-0.37(-1.22%)
Feb 18, 2003	29.33	30.76	29.33	30.47	406,156	+0.53(+1.79%)
Feb 14, 2003	29.33	30.11	29.33	29.94	521,256	+0.60(+2.03%)
Feb 13, 2003	29.76	30.28	29.07	29.34	773,249	-0.58(-1.93%)
Feb 12, 2003	30.03	30.41	29.83	29.92	764,208	-0.06(-0.20%)
Feb 11, 2003	30.37	30.54	29.86	29.98	555,451	-0.28(-0.91%)
Feb 10, 2003	29.89	30.36	29.84	30.26	530,877	+0.41(+1.39%)
Feb 07, 2003	30.15	30.20	29.72	29.84	763,281	+0.09(+0.29%)
Feb 06, 2003	30.89	30.89	29.75	29.76	1,101,281	-1.22(-3.93%)
Feb 05, 2003	31.14	31.32	30.77	30.97	722,828	+0.01(+0.03%)
Feb 04, 2003	31.69	31.69	30.42	30.96	571,678	-0.72(-2.29%)

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.