Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	42.27	42.28	41.80	42.12	11,943	+0.69(+1.65%)
Apr 29, 2003	42.03	42.57	41.44	41.44	19,275	-0.39(-0.93%)
Apr 28, 2003	41.01	42.11	41.01	41.83	7,213	+1.04(+2.55%)
Apr 25, 2003	40.15	41.34	40.15	40.79	5,439	+1.00(+2.51%)
Apr 24, 2003	41.23	41.23	39.79	39.79	1,892	-1.40(-3.41%)
Apr 23, 2003	41.01	41.31	40.53	41.19	2,128	+0.56(+1.37%)
Apr 22, 2003	39.96	40.63	39.91	40.63	3,192	+0.89(+2.23%)
Apr 21, 2003	38.69	39.75	38.69	39.75	2,483	+0.23(+0.58%)
Apr 17, 2003	38.60	39.52	38.22	39.52	15,372	+1.43(+3.75%)
Apr 16, 2003	38.14	38.60	38.09	38.09	2,010	+0.03(+0.09%)
Apr 15, 2003	37.26	38.10	37.26	38.06	38,431	+0.00(+0.00%)
Apr 14, 2003	38.05	38.05	38.05	38.05	473	+0.83(+2.23%)
Apr 11, 2003	37.23	37.23	37.23	37.23	709	-0.57(-1.50%)
Apr 10, 2003	37.84	37.84	37.42	37.79	1,773	+0.67(+1.80%)
Apr 09, 2003	37.47	37.64	37.12	37.12	1,064	-0.65(-1.72%)
Apr 08, 2003	37.56	37.82	37.47	37.78	7,568	+0.23(+0.61%)
Apr 07, 2003	37.56	37.60	37.25	37.55	7,922	+0.42(+1.14%)
Apr 04, 2003	37.21	37.44	37.00	37.12	25,069	-0.10(-0.27%)
Apr 03, 2003	37.25	37.25	37.21	37.23	20,694	+0.01(+0.02%)
Apr 02, 2003	37.21	37.29	37.12	37.22	6,503	-0.08(-0.20%)
Apr 01, 2003	37.17	37.44	37.17	37.29	4,375	+0.08(+0.23%)
Mar 31, 2003	37.21	37.83	37.12	37.21	16,436	-0.14(-0.38%)
Mar 28, 2003	37.35	37.35	37.35	37.35	118	+0.00(+0.00%)
Mar 27, 2003	37.21	37.45	37.12	37.35	946	+0.14(+0.39%)
Mar 26, 2003	37.21	37.21	37.21	37.21	2,128	-0.25(-0.68%)
Mar 25, 2003	37.15	37.63	37.15	37.46	3,784	+0.29(+0.77%)
Mar 24, 2003	37.25	37.66	36.95	37.17	13,076	-0.08(-0.20%)
Mar 21, 2003	38.22	38.82	37.17	37.25	14,071	-1.51(-3.88%)
Mar 20, 2003	38.48	38.90	38.43	38.76	2,838	-0.14(-0.37%)
Mar 19, 2003	39.61	39.61	38.65	38.90	5,794	-0.85(-2.13%)
Mar 18, 2003	40.38	40.52	39.59	39.75	3,311	-0.51(-1.26%)
Mar 17, 2003	39.69	40.25	39.69	40.25	2,246	+0.47(+1.19%)
Mar 14, 2003	40.07	40.07	39.78	39.78	2,128	+0.28(+0.71%)
Mar 13, 2003	39.26	39.73	39.23	39.50	6,858	+0.25(+0.65%)
Mar 12, 2003	40.46	40.46	39.15	39.25	8,632	-0.52(-1.30%)
Mar 11, 2003	39.84	39.84	39.76	39.76	1,419	-0.20(-0.51%)
Mar 10, 2003	39.95	40.13	39.80	39.97	3,074	+0.01(+0.02%)
Mar 07, 2003	39.95	40.20	39.95	39.96	354	-0.36(-0.88%)
Mar 06, 2003	40.33	41.21	39.99	40.31	4,257	-0.03(-0.06%)
Mar 05, 2003	41.07	41.07	40.13	40.34	3,784	-0.91(-2.21%)
Mar 04, 2003	41.24	41.25	41.24	41.25	354	+0.09(+0.23%)
Mar 03, 2003	41.34	41.34	41.08	41.16	1,655	-0.11(-0.27%)
Feb 28, 2003	41.02	41.27	41.01	41.27	3,311	+0.47(+1.14%)
Feb 27, 2003	40.69	40.80	40.56	40.80	1,064	+0.25(+0.60%)
Feb 26, 2003	40.46	40.56	40.46	40.56	709	+0.09(+0.23%)
Feb 25, 2003	40.59	40.67	39.96	40.46	3,192	-0.14(-0.35%)
Feb 24, 2003	40.69	40.90	40.61	40.61	1,182	-0.79(-1.92%)
Feb 21, 2003	41.18	41.83	40.59	41.40	3,311	+0.79(+1.94%)
Feb 20, 2003	40.63	40.63	40.62	40.62	1,182	-0.03(-0.06%)
Feb 19, 2003	40.59	40.64	40.59	40.64	946	-0.05(-0.12%)
Feb 18, 2003	40.54	40.69	40.54	40.69	4,020	+0.38(+0.95%)
Feb 14, 2003	40.10	40.31	40.08	40.31	2,010	-0.14(-0.34%)
Feb 13, 2003	40.35	40.57	40.19	40.45	1,300	-0.53(-1.30%)
Feb 12, 2003	42.33	42.33	39.79	40.98	10,997	-0.43(-1.05%)
Feb 11, 2003	41.87	41.88	41.39	41.41	4,966	-0.57(-1.37%)
Feb 10, 2003	42.08	42.08	41.91	41.99	1,773	-0.43(-1.02%)
Feb 07, 2003	42.28	42.44	42.05	42.42	10,406	+0.13(+0.30%)
Feb 06, 2003	41.61	42.30	41.61	42.29	3,192	+0.06(+0.14%)
Feb 05, 2003	41.78	42.36	41.44	42.23	37,131	+0.39(+0.93%)
Feb 04, 2003	41.10	41.84	40.92	41.84	12,652	+0.41(+0.98%)

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.