Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.87	36.01	35.60	35.79	147,303	-0.08(-0.21%)
Apr 29, 2003	35.91	36.13	35.60	35.87	466,047	+0.09(+0.26%)
Apr 28, 2003	35.26	35.88	35.16	35.78	157,219	+0.68(+1.94%)
Apr 25, 2003	35.54	35.56	35.03	35.10	305,174	-0.49(-1.38%)
Apr 24, 2003	35.72	35.81	35.41	35.59	212,148	-0.32(-0.90%)
Apr 23, 2003	35.66	35.96	35.56	35.91	387,503	+0.28(+0.77%)
Apr 22, 2003	34.68	35.65	34.67	35.63	222,846	+0.81(+2.33%)
Apr 21, 2003	34.97	35.09	34.76	34.82	264,989	-0.06(-0.18%)
Apr 17, 2003	34.47	34.93	34.34	34.88	242,287	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.40	225,195	-0.36(-1.04%)
Apr 15, 2003	34.51	34.80	34.47	34.76	294,867	+0.11(+0.33%)
Apr 14, 2003	34.08	34.64	33.98	34.64	163,481	+0.67(+1.99%)
Apr 11, 2003	34.44	34.54	33.87	33.97	273,861	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.08	205,885	+0.10(+0.29%)
Apr 09, 2003	34.49	34.77	33.90	33.98	149,521	-0.48(-1.38%)
Apr 08, 2003	34.53	34.59	34.24	34.45	129,950	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,905	+0.03(+0.09%)
Apr 04, 2003	34.51	34.51	34.19	34.38	220,759	+0.16(+0.47%)
Apr 03, 2003	34.57	34.60	34.22	34.22	221,150	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.07	34.38	1,716,364	+0.91(+2.72%)
Apr 01, 2003	33.16	33.55	33.00	33.47	250,767	+0.53(+1.61%)
Mar 31, 2003	33.11	33.38	32.86	32.94	271,252	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.61	33.72	152,913	-0.20(-0.59%)
Mar 27, 2003	33.75	34.08	33.53	33.92	217,236	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.95	34.01	217,367	-0.19(-0.56%)
Mar 25, 2003	33.85	34.41	33.72	34.20	447,389	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.74	33.84	510,538	-1.23(-3.50%)
Mar 21, 2003	34.76	35.07	34.38	35.06	432,385	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.58	34.24	492,663	+0.10(+0.29%)
Mar 19, 2003	33.96	34.20	33.39	34.14	344,186	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.52	33.79	350,970	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.34	33.65	410,596	+0.99(+3.03%)
Mar 14, 2003	32.60	32.90	32.32	32.67	322,658	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.68	32.48	289,518	+1.09(+3.47%)
Mar 12, 2003	31.18	31.39	30.77	31.39	194,403	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.23	31.23	291,475	-0.28(-0.88%)
Mar 10, 2003	31.85	32.05	31.46	31.50	362,452	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.58	32.38	316,004	+0.31(+0.96%)
Mar 06, 2003	32.04	32.36	32.00	32.08	282,733	-0.27(-0.83%)
Mar 05, 2003	31.97	32.37	31.92	32.34	181,748	+0.28(+0.88%)
Mar 04, 2003	32.43	32.43	32.00	32.06	298,520	-0.46(-1.41%)
Mar 03, 2003	33.16	33.18	32.47	32.52	98,245	-0.28(-0.86%)
Feb 28, 2003	33.00	33.01	32.61	32.80	142,606	+0.22(+0.68%)
Feb 27, 2003	32.58	32.80	32.33	32.58	77,370	+0.25(+0.76%)
Feb 26, 2003	32.51	32.65	32.19	32.34	188,532	-0.46(-1.40%)
Feb 25, 2003	32.19	32.80	31.88	32.80	150,826	+0.25(+0.75%)
Feb 24, 2003	32.84	32.89	32.42	32.55	309,089	-0.51(-1.53%)
Feb 21, 2003	32.67	33.19	32.54	33.06	134,125	+0.38(+1.15%)
Feb 20, 2003	33.02	33.03	32.64	32.68	56,103	-0.38(-1.16%)
Feb 19, 2003	33.29	33.29	32.75	33.06	76,456	-0.01(-0.02%)
Feb 18, 2003	32.94	33.29	32.93	33.07	285,473	+0.50(+1.53%)
Feb 14, 2003	31.89	32.57	31.83	32.57	218,932	+0.71(+2.21%)
Feb 13, 2003	31.78	32.05	31.39	31.87	163,090	+0.02(+0.07%)
Feb 12, 2003	32.11	32.38	31.81	31.85	276,992	-0.33(-1.02%)
Feb 11, 2003	32.57	32.76	32.08	32.18	323,180	-0.35(-1.08%)
Feb 10, 2003	32.27	32.53	31.97	32.53	183,835	+0.39(+1.22%)
Feb 07, 2003	32.94	32.94	32.09	32.14	94,070	-0.48(-1.48%)
Feb 06, 2003	32.54	32.89	32.32	32.62	134,647	-0.07(-0.21%)
Feb 05, 2003	33.16	33.41	32.67	32.69	248,549	-0.25(-0.74%)
Feb 04, 2003	32.95	32.96	32.60	32.93	55,842	-0.51(-1.51%)

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.