Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	32.41	32.85	32.41	32.68	229,557	-0.14(-0.41%)
Apr 29, 2003	32.79	32.98	32.56	32.82	439,245	+0.14(+0.44%)
Apr 28, 2003	32.26	32.75	32.10	32.67	141,329	+0.63(+1.95%)
Apr 25, 2003	32.57	32.57	31.97	32.05	194,195	-0.38(-1.17%)
Apr 24, 2003	32.55	32.73	32.26	32.43	249,425	-0.36(-1.11%)
Apr 23, 2003	32.64	32.85	32.41	32.79	448,351	+0.24(+0.73%)
Apr 22, 2003	31.82	32.62	31.69	32.55	287,626	+0.63(+1.99%)
Apr 21, 2003	32.11	32.11	31.79	31.92	260,424	-0.10(-0.32%)
Apr 17, 2003	31.30	32.04	31.29	32.02	124,299	+0.60(+1.91%)
Apr 16, 2003	31.84	32.05	31.29	31.42	373,370	-0.52(-1.62%)
Apr 15, 2003	31.62	31.94	31.52	31.94	454,028	+0.18(+0.56%)
Apr 14, 2003	30.95	31.76	30.95	31.76	595,713	+0.65(+2.09%)
Apr 11, 2003	31.56	31.60	30.91	31.11	81,722	+0.08(+0.25%)
Apr 10, 2003	31.12	31.20	30.75	31.03	218,558	+0.14(+0.44%)
Apr 09, 2003	31.62	31.79	30.90	30.90	232,986	-0.59(-1.88%)
Apr 08, 2003	31.61	31.66	31.34	31.49	149,608	-0.19(-0.61%)
Apr 07, 2003	32.45	32.54	31.52	31.68	254,511	+0.13(+0.40%)
Apr 04, 2003	31.79	31.79	31.31	31.56	107,032	+0.03(+0.11%)
Apr 03, 2003	31.79	31.94	31.43	31.52	5,651,763	-0.05(-0.16%)
Apr 02, 2003	31.43	31.73	31.24	31.57	200,581	+0.76(+2.47%)
Apr 01, 2003	30.69	30.82	30.35	30.81	468,812	+0.50(+1.65%)
Mar 31, 2003	30.33	30.78	30.17	30.31	293,184	-0.63(-2.05%)
Mar 28, 2003	30.96	31.25	30.85	30.95	263,499	-0.14(-0.46%)
Mar 27, 2003	30.84	31.40	30.74	31.09	171,487	-0.21(-0.68%)
Mar 26, 2003	31.17	31.46	31.10	31.30	288,454	-0.19(-0.59%)
Mar 25, 2003	30.74	31.58	30.74	31.49	364,736	+0.47(+1.53%)
Mar 24, 2003	31.45	31.45	30.91	31.01	235,706	-1.12(-3.50%)
Mar 21, 2003	31.88	32.16	31.42	32.14	978,781	+0.85(+2.70%)
Mar 20, 2003	31.16	31.56	30.77	31.29	440,664	-0.06(-0.19%)
Mar 19, 2003	31.28	31.42	30.79	31.35	475,198	+0.30(+0.98%)
Mar 18, 2003	31.18	31.19	30.71	31.05	540,245	+0.08(+0.27%)
Mar 17, 2003	29.72	31.00	29.53	30.96	385,551	+1.19(+4.00%)
Mar 14, 2003	30.10	30.10	29.59	29.77	320,977	-0.06(-0.20%)
Mar 13, 2003	29.42	29.86	28.96	29.83	203,656	+1.05(+3.64%)
Mar 12, 2003	28.34	28.78	28.17	28.78	460,415	+0.33(+1.16%)
Mar 11, 2003	28.90	28.91	28.45	28.45	299,216	-0.25(-0.88%)
Mar 10, 2003	29.17	29.26	28.66	28.71	68,122	-0.61(-2.08%)
Mar 07, 2003	28.59	29.52	28.58	29.31	152,210	-0.03(-0.09%)
Mar 06, 2003	29.27	29.52	29.14	29.34	162,617	-0.03(-0.09%)
Mar 05, 2003	29.27	29.49	29.06	29.37	539,535	+0.23(+0.78%)
Mar 04, 2003	29.51	29.59	29.14	29.14	143,458	-0.51(-1.71%)
Mar 03, 2003	30.10	30.29	29.51	29.64	254,629	-0.26(-0.88%)
Feb 28, 2003	29.98	30.12	29.78	29.91	360,124	+0.19(+0.63%)
Feb 27, 2003	29.74	29.89	29.37	29.72	217,730	+0.38(+1.30%)
Feb 26, 2003	29.52	29.86	29.34	29.34	334,105	-0.57(-1.89%)
Feb 25, 2003	29.13	29.91	28.96	29.91	593,229	+0.40(+1.35%)
Feb 24, 2003	30.12	30.12	29.51	29.51	464,199	-0.52(-1.75%)
Feb 21, 2003	29.65	30.30	29.55	30.03	183,432	+0.42(+1.43%)
Feb 20, 2003	30.25	30.25	29.61	29.61	818,410	-0.32(-1.07%)
Feb 19, 2003	29.91	30.14	29.64	29.93	496,368	-0.22(-0.73%)
Feb 18, 2003	29.62	30.15	29.62	30.15	172,197	+0.90(+3.06%)
Feb 14, 2003	28.73	29.26	28.72	29.26	70,014	+0.43(+1.50%)
Feb 13, 2003	29.04	29.04	28.36	28.82	260,661	-0.05(-0.18%)
Feb 12, 2003	29.11	29.42	28.88	28.88	425,053	-0.41(-1.39%)
Feb 11, 2003	29.72	29.73	29.06	29.28	186,389	-0.29(-0.97%)
Feb 10, 2003	29.36	29.57	28.96	29.57	391,938	+0.25(+0.87%)
Feb 07, 2003	29.59	29.76	29.08	29.31	464,790	-0.21(-0.72%)
Feb 06, 2003	29.55	29.69	29.26	29.53	45,769	-0.03(-0.11%)
Feb 05, 2003	29.93	30.29	29.56	29.56	457,813	-0.13(-0.43%)
Feb 04, 2003	29.93	29.93	29.46	29.69	383,304	-0.57(-1.87%)

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.