Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	46.61	47.14	46.42	47.03	18,616	+0.65(+1.40%)
Apr 29, 2003	46.33	47.78	46.21	46.38	27,506	+0.23(+0.50%)
Apr 28, 2003	45.18	46.26	45.18	46.15	16,420	+0.76(+1.69%)
Apr 25, 2003	45.44	45.88	45.39	45.39	23,427	-0.52(-1.12%)
Apr 24, 2003	46.10	46.46	45.90	45.90	21,440	-1.14(-2.42%)
Apr 23, 2003	46.61	47.23	46.61	47.04	31,480	-0.49(-1.03%)
Apr 22, 2003	47.07	47.53	46.38	47.53	19,139	-0.72(-1.49%)
Apr 21, 2003	48.29	48.70	48.21	48.25	33,049	+1.55(+3.32%)
Apr 17, 2003	46.37	46.92	46.36	46.70	10,458	+0.50(+1.08%)
Apr 16, 2003	46.42	46.86	46.13	46.20	20,080	+0.86(+1.90%)
Apr 15, 2003	45.66	45.85	45.34	45.34	27,820	-0.49(-1.06%)
Apr 14, 2003	45.18	45.86	45.18	45.83	60,555	-0.74(-1.58%)
Apr 11, 2003	47.62	48.43	46.47	46.56	17,361	-1.05(-2.21%)
Apr 10, 2003	47.62	47.99	47.09	47.62	8,576	-0.14(-0.30%)
Apr 09, 2003	48.86	48.87	47.24	47.76	11,713	-1.10(-2.25%)
Apr 08, 2003	49.38	49.38	48.38	48.86	9,099	-0.86(-1.73%)
Apr 07, 2003	49.96	50.91	49.72	49.72	13,282	+1.42(+2.93%)
Apr 04, 2003	48.19	48.48	48.02	48.30	3,033	+0.87(+1.83%)
Apr 03, 2003	48.52	48.52	47.42	47.43	15,897	-1.52(-3.11%)
Apr 02, 2003	48.24	48.99	48.24	48.95	33,572	+1.42(+3.00%)
Apr 01, 2003	47.12	47.90	47.11	47.53	14,537	+0.40(+0.85%)
Mar 31, 2003	47.38	47.38	46.42	47.13	39,010	-1.45(-2.99%)
Mar 28, 2003	49.46	49.59	48.57	48.58	17,152	-1.36(-2.72%)
Mar 27, 2003	49.46	49.96	49.46	49.94	10,040	+0.60(+1.22%)
Mar 26, 2003	49.38	49.64	49.09	49.34	14,851	-0.27(-0.54%)
Mar 25, 2003	49.39	49.95	49.38	49.60	10,563	+0.34(+0.70%)
Mar 24, 2003	49.86	49.89	49.05	49.26	24,996	-0.60(-1.21%)
Mar 21, 2003	49.00	49.92	48.76	49.86	19,662	+0.95(+1.94%)
Mar 20, 2003	48.76	49.39	48.43	48.92	12,654	-0.61(-1.24%)
Mar 19, 2003	48.86	49.55	48.86	49.53	15,687	+0.78(+1.61%)
Mar 18, 2003	48.29	49.25	48.29	48.74	31,271	-0.53(-1.07%)
Mar 17, 2003	48.05	49.51	48.05	49.27	61,810	-0.07(-0.14%)
Mar 14, 2003	49.67	50.00	49.24	49.34	35,768	+0.34(+0.70%)
Mar 13, 2003	47.57	48.99	47.33	48.99	55,640	+1.28(+2.69%)
Mar 12, 2003	47.14	47.79	46.92	47.71	34,199	+1.59(+3.44%)
Mar 11, 2003	46.42	46.53	46.09	46.12	15,060	-0.61(-1.31%)
Mar 10, 2003	47.52	47.66	46.53	46.74	22,381	-1.74(-3.59%)
Mar 07, 2003	48.74	48.94	48.05	48.48	25,205	-2.13(-4.21%)
Mar 06, 2003	50.25	50.72	50.01	50.61	9,935	-0.20(-0.40%)
Mar 05, 2003	50.39	50.96	50.20	50.81	17,361	+0.33(+0.64%)
Mar 04, 2003	50.77	50.96	50.47	50.48	10,040	-0.80(-1.57%)
Mar 03, 2003	51.26	51.87	51.03	51.29	7,216	+0.99(+1.98%)
Feb 28, 2003	50.26	50.93	50.26	50.29	28,656	-0.29(-0.57%)
Feb 27, 2003	50.69	50.98	50.48	50.58	22,486	-0.30(-0.58%)
Feb 26, 2003	50.91	51.12	50.72	50.88	3,869	-0.49(-0.95%)
Feb 25, 2003	51.15	51.36	50.77	51.36	12,027	-0.41(-0.79%)
Feb 24, 2003	52.01	52.09	51.39	51.78	17,884	-0.33(-0.64%)
Feb 21, 2003	51.30	52.11	51.30	52.11	15,269	-0.33(-0.64%)
Feb 20, 2003	52.31	52.68	51.87	52.44	16,420	-0.45(-0.85%)
Feb 19, 2003	52.72	53.09	52.49	52.89	8,680	-0.41(-0.77%)
Feb 18, 2003	52.35	53.31	52.35	53.31	15,060	+0.72(+1.36%)
Feb 14, 2003	52.35	52.59	51.68	52.59	22,276	+1.67(+3.29%)
Feb 13, 2003	51.14	51.14	50.81	50.91	21,021	-0.58(-1.13%)
Feb 12, 2003	51.54	52.01	51.44	51.50	12,236	+0.87(+1.72%)
Feb 11, 2003	50.68	51.34	50.63	50.63	26,774	-0.05(-0.09%)
Feb 10, 2003	50.77	51.15	50.68	50.68	10,563	+0.38(+0.76%)
Feb 07, 2003	50.29	50.94	50.27	50.29	22,590	-1.20(-2.32%)
Feb 06, 2003	51.91	51.92	51.38	51.49	41,207	-1.98(-3.70%)
Feb 05, 2003	53.50	53.78	53.26	53.47	21,231	+0.49(+0.92%)
Feb 04, 2003	53.07	53.26	52.64	52.98	7,321	-0.58(-1.09%)

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.