Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	37.53	37.98	37.34	37.74	132,000	+0.21(+0.57%)
Apr 29, 2003	37.42	37.81	37.34	37.52	688,504	+0.21(+0.58%)
Apr 28, 2003	36.86	37.35	36.83	37.31	241,311	+0.47(+1.26%)
Apr 25, 2003	36.95	37.12	36.56	36.84	52,979	-0.26(-0.70%)
Apr 24, 2003	37.31	37.47	37.04	37.10	246,453	-0.38(-1.03%)
Apr 23, 2003	37.13	37.54	36.97	37.49	100,146	+0.47(+1.28%)
Apr 22, 2003	36.28	37.13	36.15	37.01	431,656	+0.66(+1.82%)
Apr 21, 2003	36.41	36.59	36.18	36.35	309,826	+0.13(+0.35%)
Apr 17, 2003	35.88	36.32	35.52	36.23	217,840	+0.45(+1.25%)
Apr 16, 2003	36.10	36.23	35.39	35.78	232,370	-0.27(-0.74%)
Apr 15, 2003	35.35	36.05	35.22	36.05	597,299	+0.48(+1.36%)
Apr 14, 2003	35.12	35.70	35.07	35.56	37,331	+0.58(+1.66%)
Apr 11, 2003	35.25	35.60	34.90	34.98	217,840	-0.05(-0.15%)
Apr 10, 2003	35.21	35.29	34.90	35.04	54,096	-0.03(-0.08%)
Apr 09, 2003	35.52	35.83	34.85	35.06	174,808	-0.24(-0.68%)
Apr 08, 2003	35.65	35.69	35.17	35.30	125,517	-0.21(-0.60%)
Apr 07, 2003	36.28	36.46	35.52	35.52	399,131	+0.00(+0.00%)
Apr 04, 2003	35.88	35.90	35.34	35.52	94,781	-0.01(-0.03%)
Apr 03, 2003	35.92	35.96	34.78	35.53	788,873	-0.25(-0.70%)
Apr 02, 2003	35.43	35.96	35.27	35.78	297,643	+0.93(+2.67%)
Apr 01, 2003	34.49	34.94	34.37	34.85	467,311	+0.63(+1.83%)
Mar 31, 2003	34.62	34.85	34.20	34.22	670,062	-0.64(-1.82%)
Mar 28, 2003	35.07	35.37	34.86	34.86	916,850	-0.26(-0.74%)
Mar 27, 2003	34.60	35.25	34.53	35.12	266,683	+0.14(+0.41%)
Mar 26, 2003	35.15	35.34	34.72	34.97	183,750	-0.35(-0.99%)
Mar 25, 2003	34.67	35.42	34.67	35.32	237,399	+0.39(+1.13%)
Mar 24, 2003	35.16	35.16	34.54	34.93	321,786	-0.81(-2.25%)
Mar 21, 2003	35.47	35.78	35.13	35.73	809,215	+0.74(+2.12%)
Mar 20, 2003	34.76	35.24	34.19	34.99	391,195	+0.27(+0.77%)
Mar 19, 2003	34.94	34.94	34.47	34.72	389,407	-0.17(-0.49%)
Mar 18, 2003	34.80	34.97	34.32	34.89	247,906	+0.30(+0.88%)
Mar 17, 2003	33.41	34.74	33.20	34.59	383,595	+0.99(+2.96%)
Mar 14, 2003	33.86	33.95	33.43	33.60	328,380	+0.00(+0.00%)
Mar 13, 2003	33.06	33.71	32.67	33.60	369,847	+1.06(+3.27%)
Mar 12, 2003	32.41	32.64	32.18	32.53	452,333	+0.07(+0.22%)
Mar 11, 2003	32.84	33.01	32.41	32.46	631,724	-0.21(-0.63%)
Mar 10, 2003	33.06	33.24	32.61	32.67	70,862	-0.71(-2.12%)
Mar 07, 2003	32.84	33.23	32.80	33.37	329,386	+0.26(+0.78%)
Mar 06, 2003	33.37	34.09	33.07	33.11	394,436	-0.44(-1.31%)
Mar 05, 2003	33.42	33.68	33.20	33.55	248,912	+0.10(+0.29%)
Mar 04, 2003	33.69	33.90	33.43	33.45	111,993	-0.40(-1.19%)
Mar 03, 2003	34.13	34.40	33.69	33.86	321,674	-0.26(-0.76%)
Feb 28, 2003	34.22	34.30	33.92	34.11	84,833	+0.28(+0.82%)
Feb 27, 2003	34.00	34.25	33.75	33.84	133,788	+0.19(+0.56%)
Feb 26, 2003	33.69	34.04	33.43	33.65	187,438	-0.43(-1.26%)
Feb 25, 2003	33.46	34.08	33.29	34.08	166,984	+0.26(+0.77%)
Feb 24, 2003	34.40	34.40	33.64	33.82	142,842	-0.37(-1.07%)
Feb 21, 2003	33.88	34.48	33.77	34.19	100,146	+0.38(+1.11%)
Feb 20, 2003	34.03	34.03	33.65	33.81	327,263	-0.01(-0.03%)
Feb 19, 2003	34.22	34.25	33.60	33.82	366,270	-0.55(-1.61%)
Feb 18, 2003	33.95	34.43	33.92	34.37	479,493	+0.71(+2.10%)
Feb 14, 2003	33.45	33.81	33.07	33.67	661,791	+0.43(+1.29%)
Feb 13, 2003	33.19	33.41	32.84	33.24	459,487	-0.05(-0.16%)
Feb 12, 2003	33.69	33.99	33.29	33.29	333,633	-0.40(-1.19%)
Feb 11, 2003	33.91	34.12	33.51	33.69	287,472	-0.30(-0.87%)
Feb 10, 2003	33.61	33.99	33.24	33.99	603,335	+0.38(+1.14%)
Feb 07, 2003	34.45	34.48	33.60	33.60	253,047	-0.40(-1.18%)
Feb 06, 2003	34.40	34.54	33.96	34.01	494,024	-0.22(-0.65%)
Feb 05, 2003	34.58	34.88	34.09	34.23	249,918	-0.35(-1.01%)
Feb 04, 2003	34.27	34.58	34.04	34.58	529,678	-0.09(-0.26%)

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.