Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	43.81	44.14	43.43	43.47	16,985,570	-0.57(-1.29%)
Apr 29, 2003	44.61	44.93	43.61	44.03	18,208,314	-0.56(-1.26%)
Apr 28, 2003	44.39	45.25	44.28	44.59	12,589,755	-0.08(-0.17%)
Apr 25, 2003	45.21	45.34	44.66	44.67	12,859,972	-0.70(-1.55%)
Apr 24, 2003	45.03	45.70	44.63	45.37	18,036,398	+0.13(+0.30%)
Apr 23, 2003	44.11	45.26	43.96	45.24	34,235,576	+2.03(+4.69%)
Apr 22, 2003	42.40	43.25	42.40	43.21	19,410,468	+0.61(+1.43%)
Apr 21, 2003	42.76	43.18	42.40	42.60	12,355,783	-0.04(-0.08%)
Apr 17, 2003	42.33	42.72	42.05	42.64	13,540,872	+0.42(+0.99%)
Apr 16, 2003	42.76	42.81	41.79	42.22	14,838,787	-0.43(-1.01%)
Apr 15, 2003	42.02	42.66	42.00	42.65	15,827,701	+0.76(+1.81%)
Apr 14, 2003	41.18	42.10	41.06	41.89	11,120,487	+0.85(+2.07%)
Apr 11, 2003	41.30	41.61	40.63	41.04	10,063,032	-0.05(-0.12%)
Apr 10, 2003	40.79	41.20	40.35	41.09	11,631,727	+0.25(+0.61%)
Apr 09, 2003	41.54	41.83	40.84	40.84	13,250,488	-0.74(-1.79%)
Apr 08, 2003	41.27	41.90	41.20	41.59	14,204,849	+0.17(+0.41%)
Apr 07, 2003	42.47	42.72	41.20	41.42	17,123,218	-0.62(-1.47%)
Apr 04, 2003	42.30	42.52	41.88	42.03	10,407,572	-0.09(-0.20%)
Apr 03, 2003	42.35	42.51	41.80	42.12	15,892,575	-0.23(-0.55%)
Apr 02, 2003	42.17	42.40	41.94	42.35	14,232,351	+0.86(+2.07%)
Apr 01, 2003	41.07	41.76	40.98	41.49	13,900,080	+0.69(+1.69%)
Mar 31, 2003	41.22	41.44	40.81	40.81	14,203,524	-0.72(-1.72%)
Mar 28, 2003	41.41	41.81	41.37	41.52	10,147,159	-0.01(-0.02%)
Mar 27, 2003	40.95	41.62	40.84	41.53	13,487,307	+0.44(+1.07%)
Mar 26, 2003	41.38	41.88	41.05	41.09	14,258,051	-0.36(-0.87%)
Mar 25, 2003	40.81	41.79	40.79	41.45	13,850,287	+0.79(+1.95%)
Mar 24, 2003	40.98	41.24	40.51	40.66	15,583,667	-0.87(-2.08%)
Mar 21, 2003	41.55	41.82	41.01	41.52	15,968,329	+0.42(+1.02%)
Mar 20, 2003	41.22	41.31	40.49	41.10	15,791,783	-0.23(-0.57%)
Mar 19, 2003	41.66	41.83	40.95	41.34	16,739,590	-0.40(-0.97%)
Mar 18, 2003	41.55	41.78	41.18	41.74	15,069,526	+0.18(+0.44%)
Mar 17, 2003	40.64	41.76	40.51	41.56	19,234,196	+0.69(+1.68%)
Mar 14, 2003	40.37	41.14	40.17	40.87	20,387,872	+0.47(+1.16%)
Mar 13, 2003	39.55	40.42	39.28	40.40	21,064,064	+1.29(+3.30%)
Mar 12, 2003	39.06	39.35	38.41	39.11	16,172,025	+0.11(+0.29%)
Mar 11, 2003	39.15	39.35	38.86	39.00	15,674,681	-0.07(-0.18%)
Mar 10, 2003	39.11	39.47	38.91	39.07	12,813,572	-0.43(-1.08%)
Mar 07, 2003	39.07	39.69	38.88	39.49	17,529,106	+0.21(+0.54%)
Mar 06, 2003	39.02	39.67	38.95	39.28	18,148,094	+0.05(+0.13%)
Mar 05, 2003	38.23	39.39	38.22	39.23	21,525,802	+0.86(+2.24%)
Mar 04, 2003	38.05	38.83	38.03	38.37	15,414,760	+0.19(+0.50%)
Mar 03, 2003	38.82	38.96	37.99	38.18	13,610,824	-0.56(-1.45%)
Feb 28, 2003	38.33	38.76	38.20	38.74	15,265,125	+0.41(+1.07%)
Feb 27, 2003	37.91	38.54	37.76	38.33	14,299,905	+0.57(+1.52%)
Feb 26, 2003	37.88	38.61	37.71	37.76	17,524,030	-0.43(-1.13%)
Feb 25, 2003	37.45	38.25	36.99	38.19	19,870,514	+0.50(+1.34%)
Feb 24, 2003	38.51	38.78	37.64	37.69	14,273,109	-1.03(-2.66%)
Feb 21, 2003	38.30	38.79	37.94	38.71	15,686,951	+0.43(+1.13%)
Feb 20, 2003	38.17	38.38	37.62	38.28	14,788,579	+0.01(+0.02%)
Feb 19, 2003	38.00	38.30	37.87	38.28	13,358,095	+0.26(+0.67%)
Feb 18, 2003	37.37	38.03	37.26	38.02	12,486,379	+0.72(+1.94%)
Feb 14, 2003	36.53	37.40	36.47	37.30	13,805,166	+0.58(+1.58%)
Feb 13, 2003	37.08	37.08	36.22	36.72	15,427,735	-0.38(-1.03%)
Feb 12, 2003	37.70	37.97	36.96	37.10	15,494,020	-0.80(-2.11%)
Feb 11, 2003	37.58	38.26	37.47	37.90	18,582,896	+0.33(+0.89%)
Feb 10, 2003	36.96	37.58	36.73	37.57	14,915,790	+0.63(+1.71%)
Feb 07, 2003	36.71	37.08	36.58	36.94	14,749,373	+0.57(+1.56%)
Feb 06, 2003	36.28	36.66	35.95	36.37	12,838,676	+0.01(+0.04%)
Feb 05, 2003	36.97	37.29	36.27	36.35	17,281,032	-0.40(-1.08%)
Feb 04, 2003	36.59	36.86	36.20	36.75	13,020,889	-0.21(-0.58%)

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.