Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	35.93	35.93	35.93	35.93	142	-0.08(-0.21%)
Apr 29, 2003	36.24	36.24	36.01	36.01	14,420	+0.13(+0.37%)
Apr 28, 2003	35.87	35.87	35.87	35.87	856	+0.54(+1.53%)
Apr 25, 2003	35.43	35.43	35.33	35.33	571	-0.46(-1.27%)
Apr 24, 2003	35.61	35.79	35.61	35.79	4,854	-0.33(-0.91%)
Apr 23, 2003	36.06	36.22	35.93	36.12	2,284	+0.16(+0.45%)
Apr 22, 2003	35.03	35.96	35.03	35.96	4,711	+0.76(+2.17%)
Apr 21, 2003	35.44	35.44	35.19	35.19	8,566	+0.46(+1.31%)
Apr 17, 2003	34.74	34.74	34.74	34.74	0	+0.00(+0.00%)
Apr 16, 2003	35.16	35.16	34.62	34.74	2,712	-0.32(-0.90%)
Apr 15, 2003	34.98	35.11	34.98	35.05	30,697	+0.12(+0.34%)
Apr 14, 2003	34.72	34.93	34.72	34.93	30,697	+0.69(+2.02%)
Apr 11, 2003	34.73	34.73	34.24	34.24	2,427	-0.19(-0.55%)
Apr 10, 2003	34.51	34.51	34.32	34.43	1,998	-0.41(-1.19%)
Apr 09, 2003	34.85	35.09	34.84	34.84	3,426	+0.00(+0.00%)
Apr 08, 2003	34.91	34.91	34.74	34.84	18,989	-0.44(-1.25%)
Apr 07, 2003	35.58	35.61	35.28	35.28	3,283	+0.65(+1.88%)
Apr 04, 2003	34.37	34.63	34.37	34.63	14,706	+0.10(+0.28%)
Apr 03, 2003	34.59	34.59	34.54	34.54	1,713	-0.08(-0.24%)
Apr 02, 2003	34.46	34.62	34.32	34.62	2,570	+0.84(+2.49%)
Apr 01, 2003	33.41	33.86	33.41	33.78	2,284	+0.34(+1.01%)
Mar 31, 2003	33.13	33.44	33.09	33.44	8,281	-0.35(-1.04%)
Mar 28, 2003	33.86	33.99	33.79	33.79	2,855	-0.03(-0.10%)
Mar 27, 2003	33.88	33.88	33.83	33.83	9,566	-0.48(-1.39%)
Mar 26, 2003	34.33	34.49	34.30	34.30	3,283	-0.18(-0.53%)
Mar 25, 2003	34.40	34.51	34.40	34.49	3,141	+0.27(+0.80%)
Mar 24, 2003	34.44	34.53	34.10	34.21	7,852	-0.95(-2.69%)
Mar 21, 2003	35.12	35.16	35.01	35.16	15,991	+0.67(+1.93%)
Mar 20, 2003	34.49	34.49	34.49	34.49	0	+0.00(+0.00%)
Mar 19, 2003	34.34	34.49	34.12	34.49	15,420	+0.62(+1.84%)
Mar 18, 2003	33.86	33.87	33.86	33.87	1,570	+0.08(+0.23%)
Mar 17, 2003	32.99	33.79	32.99	33.79	999	+0.79(+2.40%)
Mar 14, 2003	32.93	33.13	32.81	33.00	49,402	+0.25(+0.75%)
Mar 13, 2003	32.09	32.76	32.09	32.76	5,425	+1.33(+4.23%)
Mar 12, 2003	31.43	31.43	31.43	31.43	142	-0.52(-1.62%)
Mar 11, 2003	31.91	32.00	31.79	31.94	2,712	-0.78(-2.40%)
Mar 07, 2003	32.25	32.73	32.25	32.73	2,570	-0.21(-0.64%)
Mar 06, 2003	32.94	32.94	32.94	32.94	0	+0.00(+0.00%)
Mar 05, 2003	32.56	32.94	32.56	32.94	21,559	+0.06(+0.19%)
Mar 04, 2003	32.88	32.88	32.88	32.88	142	-0.52(-1.55%)
Mar 03, 2003	33.64	33.64	33.39	33.39	3,569	+0.30(+0.91%)
Feb 28, 2003	33.28	33.28	33.09	33.09	999	+0.34(+1.03%)
Feb 27, 2003	32.64	32.93	32.64	32.76	29,698	+0.08(+0.24%)
Feb 26, 2003	33.04	33.04	32.68	32.68	1,427	-0.03(-0.09%)
Feb 25, 2003	32.60	32.71	32.43	32.71	1,856	-0.50(-1.50%)
Feb 24, 2003	33.20	33.20	33.20	33.20	142	-0.13(-0.40%)
Feb 21, 2003	33.34	33.34	33.34	33.34	0	+0.00(+0.00%)
Feb 20, 2003	33.34	33.34	33.34	33.34	571	-0.16(-0.48%)
Feb 19, 2003	33.55	33.55	33.50	33.50	571	-0.37(-1.10%)
Feb 18, 2003	33.58	33.87	33.58	33.87	713	+0.85(+2.57%)
Feb 14, 2003	32.74	33.02	32.74	33.02	1,285	+0.52(+1.59%)
Feb 13, 2003	32.28	32.53	32.08	32.50	4,426	+0.01(+0.02%)
Feb 12, 2003	32.67	32.67	32.37	32.50	3,569	-0.29(-0.90%)
Feb 11, 2003	32.88	32.88	32.71	32.79	3,712	-0.04(-0.13%)
Feb 10, 2003	32.92	32.92	32.71	32.83	1,998	-0.21(-0.64%)
Feb 07, 2003	33.04	33.04	33.04	33.04	285	-0.18(-0.55%)
Feb 06, 2003	33.23	33.23	33.23	33.23	285	-0.43(-1.27%)
Feb 05, 2003	33.65	33.65	33.65	33.65	571	+0.15(+0.44%)
Feb 04, 2003	33.60	33.71	33.51	33.51	428	-0.71(-2.09%)

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.